Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Miller/Howard High Income Equity Fund (NY: HIE )

11.25 +0.08 (+0.72%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2019 7.805 7.820 7.771 7.784 77,881 -0.02(-0.26%)
Feb 27, 2019 7.825 7.837 7.737 7.805 113,108 -0.01(-0.09%)
Feb 26, 2019 7.818 7.858 7.791 7.811 83,733 +0.01(+0.09%)
Feb 25, 2019 7.925 7.952 7.778 7.805 107,055 -0.09(-1.11%)
Feb 22, 2019 7.892 7.925 7.838 7.892 100,499 +0.04(+0.51%)
Feb 21, 2019 7.912 7.912 7.825 7.852 126,812 -0.09(-1.13%)
Feb 20, 2019 7.888 7.942 7.842 7.942 164,359 +0.07(+0.84%)
Feb 19, 2019 7.842 7.875 7.835 7.875 153,560 +0.07(+0.85%)
Feb 15, 2019 7.782 7.809 7.769 7.809 96,072 +0.06(+0.77%)
Feb 14, 2019 7.689 7.769 7.679 7.749 121,460 +0.05(+0.60%)
Feb 13, 2019 7.689 7.738 7.682 7.702 67,451 +0.06(+0.78%)
Feb 12, 2019 7.582 7.669 7.582 7.642 89,616 +0.13(+1.68%)
Feb 11, 2019 7.609 7.609 7.509 7.516 87,558 -0.06(-0.79%)
Feb 08, 2019 7.596 7.596 7.529 7.576 76,076 -0.03(-0.35%)
Feb 07, 2019 7.662 7.662 7.522 7.602 74,965 -0.07(-0.87%)
Feb 06, 2019 7.642 7.709 7.642 7.669 69,635 +0.02(+0.26%)
Feb 05, 2019 7.682 7.682 7.582 7.649 90,682 +0.01(+0.09%)
Feb 04, 2019 7.649 7.722 7.616 7.642 109,046 +0.01(+0.17%)
Feb 01, 2019 7.602 7.642 7.582 7.629 109,303 +0.04(+0.53%)
Jan 31, 2019 7.562 7.602 7.509 7.589 127,449 +0.08(+1.06%)
Jan 30, 2019 7.529 7.556 7.456 7.509 164,376 +0.04(+0.53%)
Jan 29, 2019 7.370 7.483 7.366 7.469 90,162 +0.13(+1.81%)
Jan 28, 2019 7.316 7.363 7.243 7.336 265,271 -0.06(-0.81%)
Jan 25, 2019 7.350 7.423 7.336 7.396 115,919 +0.09(+1.18%)
Jan 24, 2019 7.449 7.449 7.270 7.310 163,572 -0.15(-2.05%)
Jan 23, 2019 7.483 7.522 7.443 7.463 103,199 -0.02(-0.21%)
Jan 22, 2019 7.525 7.531 7.439 7.479 117,286 -0.04(-0.53%)
Jan 18, 2019 7.452 7.525 7.439 7.518 103,140 +0.09(+1.24%)
Jan 17, 2019 7.380 7.426 7.377 7.426 88,393 +0.04(+0.53%)
Jan 16, 2019 7.261 7.406 7.249 7.386 179,448 +0.09(+1.26%)
Jan 15, 2019 7.228 7.294 7.228 7.294 57,913 +0.10(+1.37%)
Jan 14, 2019 7.182 7.215 7.084 7.196 96,524 -0.14(-1.97%)
Jan 11, 2019 7.301 7.340 7.228 7.340 53,620 +0.04(+0.54%)
Jan 10, 2019 7.334 7.373 7.222 7.301 147,695 -0.03(-0.45%)
Jan 09, 2019 7.294 7.419 7.250 7.334 239,069 +0.11(+1.55%)
Jan 08, 2019 7.097 7.242 7.057 7.222 253,902 +0.20(+2.91%)
Jan 07, 2019 6.787 7.057 6.781 7.018 274,692 +0.29(+4.31%)
Jan 04, 2019 6.629 6.728 6.570 6.728 212,660 +0.22(+3.34%)
Jan 03, 2019 6.478 6.570 6.419 6.511 155,293 +0.00(+0.00%)
Jan 02, 2019 6.248 6.511 6.129 6.511 186,934 +0.24(+3.78%)
Dec 31, 2018 6.320 6.333 6.195 6.274 194,432 +0.11(+1.71%)
Dec 28, 2018 6.057 6.188 6.017 6.169 251,242 +0.13(+2.18%)
Dec 27, 2018 5.971 6.043 5.846 6.037 310,898 -0.01(-0.11%)
Dec 26, 2018 5.813 6.043 5.760 6.043 517,518 +0.21(+3.61%)
Dec 24, 2018 5.780 5.899 5.760 5.833 335,243 -0.19(-3.17%)
Dec 21, 2018 6.090 6.221 5.991 6.024 210,989 -0.06(-0.97%)
Dec 20, 2018 6.537 6.537 5.972 6.083 371,119 -0.52(-7.91%)
Dec 19, 2018 6.619 6.686 6.573 6.606 139,699 +0.05(+0.79%)
Dec 18, 2018 6.755 6.846 6.554 6.554 195,167 -0.28(-4.10%)
Dec 17, 2018 7.107 7.273 6.814 6.833 181,423 -0.36(-4.98%)
Dec 14, 2018 7.289 7.452 7.165 7.191 131,222 -0.15(-2.04%)
Dec 13, 2018 7.432 7.446 7.322 7.341 113,095 +0.00(+0.00%)
Dec 12, 2018 7.341 7.341 7.273 7.341 82,588 +0.13(+1.81%)
Dec 11, 2018 7.204 7.354 7.191 7.211 148,995 +0.07(+0.91%)
Dec 10, 2018 7.276 7.465 7.126 7.146 80,701 -0.13(-1.79%)
Dec 07, 2018 7.367 7.413 7.250 7.276 72,679 -0.14(-1.84%)
Dec 06, 2018 7.328 7.419 7.146 7.413 164,361 -0.09(-1.22%)
Dec 04, 2018 7.647 7.676 7.465 7.504 185,770 -0.14(-1.86%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.