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 )

11.22 +0.02 (+0.18%)
Streaming Delayed Price Updated: 11:38 AM EDT, May 14, 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 8.646 8.697 8.552 8.552 34,329 -0.10(-1.18%)
Jul 29, 2021 8.578 8.689 8.578 8.654 51,397 +0.09(+0.99%)
Jul 28, 2021 8.518 8.569 8.518 8.569 50,092 +0.07(+0.80%)
Jul 27, 2021 8.569 8.578 8.501 8.501 29,916 -0.06(-0.70%)
Jul 26, 2021 8.552 8.612 8.535 8.561 60,648 +0.01(+0.10%)
Jul 23, 2021 8.518 8.552 8.484 8.552 29,664 +0.05(+0.60%)
Jul 22, 2021 8.510 8.554 8.501 8.501 37,049 -0.02(-0.21%)
Jul 21, 2021 8.486 8.554 8.452 8.519 29,811 +0.09(+1.10%)
Jul 20, 2021 8.206 8.469 8.164 8.427 75,041 +0.21(+2.58%)
Jul 19, 2021 8.461 8.461 8.105 8.215 143,692 -0.34(-3.96%)
Jul 16, 2021 8.647 8.647 8.528 8.554 41,375 -0.05(-0.59%)
Jul 15, 2021 8.605 8.672 8.562 8.605 73,578 -0.05(-0.59%)
Jul 14, 2021 8.740 8.766 8.622 8.655 54,876 -0.08(-0.87%)
Jul 13, 2021 8.800 8.850 8.706 8.732 63,018 -0.07(-0.77%)
Jul 12, 2021 8.757 8.901 8.713 8.800 58,689 +0.03(+0.39%)
Jul 09, 2021 8.647 8.796 8.647 8.766 100,010 +0.15(+1.77%)
Jul 08, 2021 8.647 8.664 8.562 8.613 104,746 -0.10(-1.17%)
Jul 07, 2021 8.834 8.834 8.698 8.715 43,334 -0.14(-1.53%)
Jul 06, 2021 8.935 8.978 8.817 8.850 82,256 -0.12(-1.32%)
Jul 02, 2021 8.952 8.987 8.905 8.969 55,284 +0.05(+0.57%)
Jul 01, 2021 8.935 8.935 8.890 8.918 42,097 +0.03(+0.38%)
Jun 30, 2021 8.944 8.944 8.859 8.884 127,918 -0.05(-0.57%)
Jun 29, 2021 8.867 8.935 8.825 8.935 404,123 +0.13(+1.44%)
Jun 28, 2021 8.825 8.961 8.806 8.808 245,658 +0.36(+4.32%)
Jun 25, 2021 8.918 8.969 8.444 8.444 105,281 -0.47(-5.28%)
Jun 24, 2021 8.859 8.927 8.774 8.914 36,048 +0.07(+0.82%)
Jun 23, 2021 8.842 8.884 8.807 8.842 49,221 +0.01(+0.10%)
Jun 22, 2021 8.774 8.849 8.715 8.834 47,751 +0.08(+0.95%)
Jun 21, 2021 8.759 8.810 8.725 8.750 452,689 +0.02(+0.19%)
Jun 18, 2021 8.843 8.843 8.666 8.734 173,180 -0.17(-1.90%)
Jun 17, 2021 9.029 9.080 8.831 8.902 146,362 -0.14(-1.59%)
Jun 16, 2021 9.037 9.079 9.029 9.046 198,972 -0.01(-0.09%)
Jun 15, 2021 9.063 9.070 8.995 9.054 220,655 +0.01(+0.09%)
Jun 14, 2021 9.012 9.063 9.004 9.046 106,803 +0.03(+0.28%)
Jun 11, 2021 9.004 9.063 9.004 9.020 162,347 +0.01(+0.09%)
Jun 10, 2021 8.995 9.053 8.995 9.012 261,453 +0.03(+0.38%)
Jun 09, 2021 8.945 9.046 8.945 8.978 118,360 +0.05(+0.57%)
Jun 08, 2021 8.860 8.945 8.856 8.928 69,967 +0.07(+0.76%)
Jun 07, 2021 8.826 8.877 8.826 8.860 87,891 +0.01(+0.10%)
Jun 04, 2021 8.810 8.860 8.810 8.852 92,220 +0.04(+0.48%)
Jun 03, 2021 8.759 8.835 8.755 8.810 78,752 +0.03(+0.29%)
Jun 02, 2021 8.717 8.801 8.717 8.784 270,047 +0.03(+0.29%)
Jun 01, 2021 8.683 8.767 8.615 8.759 104,383 +0.09(+1.07%)
May 28, 2021 8.717 8.717 8.637 8.666 43,921 +0.03(+0.29%)
May 27, 2021 8.615 8.717 8.573 8.641 69,207 +0.06(+0.69%)
May 26, 2021 8.514 8.624 8.489 8.582 66,420 +0.07(+0.79%)
May 25, 2021 8.658 8.658 8.489 8.514 106,491 -0.14(-1.66%)
May 24, 2021 8.708 8.741 8.624 8.658 48,781 +0.01(+0.10%)
May 21, 2021 8.641 8.658 8.577 8.649 25,124 +0.06(+0.69%)
May 20, 2021 8.539 8.632 8.469 8.590 38,855 +0.12(+1.37%)
May 19, 2021 8.574 8.574 8.406 8.474 98,442 -0.15(-1.75%)
May 18, 2021 8.717 8.717 8.591 8.625 69,183 -0.03(-0.39%)
May 17, 2021 8.574 8.675 8.566 8.658 38,562 +0.10(+1.18%)
May 14, 2021 8.457 8.574 8.457 8.558 49,861 +0.18(+2.21%)
May 13, 2021 8.213 8.440 8.213 8.373 66,560 +0.14(+1.73%)
May 12, 2021 8.381 8.514 8.197 8.230 82,169 -0.18(-2.20%)
May 11, 2021 8.507 8.524 8.381 8.415 112,088 -0.20(-2.34%)
May 10, 2021 8.616 8.717 8.608 8.616 99,929 +0.06(+0.69%)
May 07, 2021 8.465 8.608 8.461 8.558 129,918 +0.10(+1.19%)
May 06, 2021 8.448 8.474 8.390 8.457 127,375 +0.04(+0.50%)
May 05, 2021 8.406 8.482 8.367 8.415 121,194 +0.06(+0.70%)
May 04, 2021 8.314 8.390 8.297 8.356 71,417 +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.