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 )

10.91 +0.04 (+0.37%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jul 30, 2021 8.645 8.697 8.552 8.552 34,331 -0.10(-1.18%)
Jul 29, 2021 8.577 8.689 8.577 8.654 51,400 +0.09(+0.99%)
Jul 28, 2021 8.518 8.569 8.518 8.569 50,096 +0.07(+0.80%)
Jul 27, 2021 8.569 8.577 8.501 8.501 29,917 -0.06(-0.70%)
Jul 26, 2021 8.552 8.611 8.535 8.560 60,651 +0.01(+0.10%)
Jul 23, 2021 8.518 8.552 8.484 8.552 29,666 +0.05(+0.60%)
Jul 22, 2021 8.509 8.553 8.501 8.501 37,051 -0.02(-0.21%)
Jul 21, 2021 8.485 8.553 8.452 8.518 29,813 +0.09(+1.10%)
Jul 20, 2021 8.206 8.468 8.163 8.426 75,045 +0.21(+2.58%)
Jul 19, 2021 8.460 8.460 8.104 8.214 143,701 -0.34(-3.96%)
Jul 16, 2021 8.646 8.646 8.528 8.553 41,378 -0.05(-0.59%)
Jul 15, 2021 8.604 8.672 8.562 8.604 73,582 -0.05(-0.59%)
Jul 14, 2021 8.740 8.765 8.621 8.655 54,879 -0.08(-0.87%)
Jul 13, 2021 8.799 8.850 8.706 8.731 63,022 -0.07(-0.77%)
Jul 12, 2021 8.757 8.901 8.713 8.799 58,693 +0.03(+0.39%)
Jul 09, 2021 8.646 8.796 8.646 8.765 100,016 +0.15(+1.77%)
Jul 08, 2021 8.646 8.663 8.562 8.613 104,753 -0.10(-1.17%)
Jul 07, 2021 8.833 8.833 8.697 8.714 43,337 -0.14(-1.53%)
Jul 06, 2021 8.935 8.977 8.816 8.850 82,261 -0.12(-1.32%)
Jul 02, 2021 8.952 8.986 8.904 8.969 55,287 +0.05(+0.57%)
Jul 01, 2021 8.935 8.935 8.890 8.918 42,099 +0.03(+0.38%)
Jun 30, 2021 8.943 8.943 8.858 8.884 127,926 -0.05(-0.57%)
Jun 29, 2021 8.867 8.935 8.825 8.935 404,148 +0.13(+1.44%)
Jun 28, 2021 8.825 8.960 8.805 8.808 245,672 +0.36(+4.32%)
Jun 25, 2021 8.918 8.969 8.443 8.443 105,287 -0.47(-5.28%)
Jun 24, 2021 8.858 8.926 8.774 8.914 36,050 +0.07(+0.82%)
Jun 23, 2021 8.841 8.884 8.806 8.841 49,224 +0.01(+0.10%)
Jun 22, 2021 8.774 8.848 8.714 8.833 47,754 +0.08(+0.95%)
Jun 21, 2021 8.758 8.809 8.725 8.750 452,717 +0.02(+0.19%)
Jun 18, 2021 8.843 8.843 8.666 8.733 173,191 -0.17(-1.90%)
Jun 17, 2021 9.028 9.079 8.830 8.902 146,371 -0.14(-1.59%)
Jun 16, 2021 9.037 9.078 9.028 9.045 198,985 -0.01(-0.09%)
Jun 15, 2021 9.062 9.069 8.995 9.054 220,668 +0.01(+0.09%)
Jun 14, 2021 9.011 9.062 9.003 9.045 106,809 +0.03(+0.28%)
Jun 11, 2021 9.003 9.062 9.003 9.020 162,357 +0.01(+0.09%)
Jun 10, 2021 8.995 9.053 8.995 9.011 261,469 +0.03(+0.38%)
Jun 09, 2021 8.944 9.045 8.944 8.978 118,367 +0.05(+0.57%)
Jun 08, 2021 8.860 8.944 8.855 8.927 69,971 +0.07(+0.76%)
Jun 07, 2021 8.826 8.876 8.826 8.860 87,896 +0.01(+0.10%)
Jun 04, 2021 8.809 8.860 8.809 8.851 92,226 +0.04(+0.48%)
Jun 03, 2021 8.758 8.834 8.754 8.809 78,757 +0.03(+0.29%)
Jun 02, 2021 8.716 8.800 8.716 8.784 270,063 +0.03(+0.29%)
Jun 01, 2021 8.682 8.767 8.615 8.758 104,389 +0.09(+1.07%)
May 28, 2021 8.716 8.716 8.636 8.666 43,924 +0.03(+0.29%)
May 27, 2021 8.615 8.716 8.573 8.640 69,211 +0.06(+0.69%)
May 26, 2021 8.514 8.623 8.488 8.581 66,424 +0.07(+0.79%)
May 25, 2021 8.657 8.657 8.488 8.514 106,497 -0.14(-1.66%)
May 24, 2021 8.708 8.740 8.623 8.657 48,784 +0.01(+0.10%)
May 21, 2021 8.640 8.657 8.577 8.649 25,126 +0.06(+0.69%)
May 20, 2021 8.539 8.632 8.469 8.590 38,857 +0.12(+1.37%)
May 19, 2021 8.574 8.574 8.406 8.473 98,448 -0.15(-1.75%)
May 18, 2021 8.717 8.717 8.591 8.624 69,187 -0.03(-0.39%)
May 17, 2021 8.574 8.675 8.566 8.658 38,564 +0.10(+1.18%)
May 14, 2021 8.456 8.574 8.456 8.557 49,864 +0.18(+2.21%)
May 13, 2021 8.213 8.439 8.213 8.372 66,564 +0.14(+1.73%)
May 12, 2021 8.381 8.514 8.196 8.230 82,174 -0.18(-2.20%)
May 11, 2021 8.507 8.524 8.381 8.414 112,095 -0.20(-2.34%)
May 10, 2021 8.616 8.717 8.608 8.616 99,935 +0.06(+0.69%)
May 07, 2021 8.465 8.608 8.461 8.557 129,926 +0.10(+1.19%)
May 06, 2021 8.448 8.473 8.389 8.456 127,383 +0.04(+0.50%)
May 05, 2021 8.406 8.482 8.366 8.414 121,201 +0.06(+0.70%)
May 04, 2021 8.314 8.389 8.297 8.356 71,421 +0.03(+0.40%)
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.