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 )

10.94 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 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 (%)
Jan 31, 2020 8.340 8.392 8.295 8.340 203,279 +0.01(+0.09%)
Jan 30, 2020 8.393 8.430 8.288 8.333 155,357 -0.11(-1.25%)
Jan 29, 2020 8.505 8.505 8.423 8.438 119,109 -0.03(-0.35%)
Jan 28, 2020 8.408 8.520 8.408 8.468 83,577 +0.07(+0.80%)
Jan 27, 2020 8.445 8.535 8.393 8.400 142,666 -0.12(-1.41%)
Jan 24, 2020 8.595 8.618 8.513 8.520 68,070 -0.08(-0.87%)
Jan 23, 2020 8.550 8.595 8.483 8.595 143,621 -0.02(-0.21%)
Jan 22, 2020 8.613 8.673 8.613 8.613 146,243 +0.00(+0.00%)
Jan 21, 2020 8.576 8.621 8.539 8.613 196,673 +0.04(+0.43%)
Jan 17, 2020 8.554 8.599 8.547 8.576 166,985 +0.04(+0.44%)
Jan 16, 2020 8.561 8.584 8.472 8.539 213,650 +0.00(+0.00%)
Jan 15, 2020 8.554 8.569 8.517 8.539 145,229 -0.01(-0.09%)
Jan 14, 2020 8.539 8.554 8.515 8.547 85,912 +0.04(+0.44%)
Jan 13, 2020 8.509 8.517 8.480 8.509 80,628 +0.03(+0.35%)
Jan 10, 2020 8.472 8.482 8.457 8.480 60,820 +0.02(+0.26%)
Jan 09, 2020 8.480 8.480 8.442 8.457 89,285 +0.01(+0.18%)
Jan 08, 2020 8.442 8.450 8.413 8.442 112,476 +0.00(+0.00%)
Jan 07, 2020 8.435 8.442 8.405 8.442 102,115 +0.02(+0.26%)
Jan 06, 2020 8.353 8.435 8.353 8.420 139,937 +0.06(+0.71%)
Jan 03, 2020 8.420 8.425 8.346 8.361 124,734 -0.03(-0.35%)
Jan 02, 2020 8.413 8.435 8.361 8.390 141,154 +0.03(+0.36%)
Dec 31, 2019 8.301 8.386 8.294 8.361 136,306 +0.06(+0.72%)
Dec 30, 2019 8.324 8.389 8.286 8.301 142,356 -0.01(-0.09%)
Dec 27, 2019 8.420 8.435 8.301 8.309 131,731 -0.10(-1.15%)
Dec 26, 2019 8.413 8.466 8.361 8.405 114,142 -0.01(-0.18%)
Dec 24, 2019 8.472 8.483 8.405 8.420 38,887 -0.04(-0.44%)
Dec 23, 2019 8.487 8.524 8.428 8.457 134,916 -0.00(-0.04%)
Dec 20, 2019 8.446 8.497 8.408 8.460 181,872 +0.02(+0.26%)
Dec 19, 2019 8.357 8.446 8.357 8.438 133,733 +0.07(+0.88%)
Dec 18, 2019 8.335 8.409 8.321 8.365 149,231 +0.01(+0.09%)
Dec 17, 2019 8.357 8.387 8.313 8.357 166,378 +0.04(+0.44%)
Dec 16, 2019 8.365 8.394 8.313 8.321 90,310 -0.03(-0.35%)
Dec 13, 2019 8.313 8.376 8.313 8.350 69,187 +0.07(+0.80%)
Dec 12, 2019 8.335 8.350 8.262 8.284 82,663 -0.04(-0.44%)
Dec 11, 2019 8.269 8.350 8.269 8.321 99,286 +0.04(+0.44%)
Dec 10, 2019 8.262 8.313 8.252 8.284 85,949 +0.05(+0.63%)
Dec 09, 2019 8.276 8.303 8.166 8.232 134,113 -0.03(-0.36%)
Dec 06, 2019 8.188 8.306 8.159 8.262 76,663 +0.08(+0.99%)
Dec 05, 2019 8.100 8.210 8.056 8.181 121,870 +0.07(+0.91%)
Dec 04, 2019 7.997 8.159 7.967 8.107 116,353 +0.10(+1.19%)
Dec 03, 2019 8.041 8.092 7.923 8.012 151,643 -0.05(-0.64%)
Dec 02, 2019 8.254 8.276 7.931 8.063 248,956 -0.23(-2.75%)
Nov 29, 2019 8.276 8.291 8.276 8.291 60,760 -0.01(-0.18%)
Nov 27, 2019 8.313 8.335 8.225 8.306 106,568 -0.03(-0.35%)
Nov 26, 2019 8.350 8.473 8.225 8.335 209,066 -0.04(-0.53%)
Nov 25, 2019 8.703 8.740 8.350 8.379 237,663 -0.36(-4.12%)
Nov 22, 2019 8.872 8.872 8.696 8.740 191,115 -0.11(-1.25%)
Nov 21, 2019 8.777 8.887 8.732 8.850 87,646 +0.03(+0.38%)
Nov 20, 2019 8.736 8.867 8.685 8.816 142,831 +0.07(+0.83%)
Nov 19, 2019 8.875 8.875 8.707 8.744 111,957 -0.14(-1.56%)
Nov 18, 2019 8.656 8.999 8.612 8.882 191,884 +0.23(+2.61%)
Nov 15, 2019 8.649 8.707 8.634 8.656 64,230 -0.01(-0.08%)
Nov 14, 2019 8.532 8.758 8.532 8.663 134,152 +0.13(+1.54%)
Nov 13, 2019 8.525 8.642 8.476 8.532 171,066 -0.02(-0.26%)
Nov 12, 2019 8.853 8.853 8.540 8.554 293,402 -0.32(-3.61%)
Nov 11, 2019 8.744 8.927 8.707 8.875 227,625 +0.11(+1.25%)
Nov 08, 2019 8.642 8.809 8.620 8.765 176,359 +0.12(+1.43%)
Nov 07, 2019 8.583 8.671 8.583 8.642 82,686 +0.02(+0.25%)
Nov 06, 2019 8.671 8.700 8.591 8.620 86,127 -0.07(-0.84%)
Nov 05, 2019 8.634 8.744 8.587 8.693 171,845 +0.04(+0.51%)
Nov 04, 2019 8.671 8.765 8.597 8.649 164,770 +0.02(+0.25%)
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.