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 )

11.07 +0.07 (+0.64%)
Streaming Delayed Price Updated: 12:10 PM EDT, May 24, 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 29, 2022 8.986 9.058 8.923 9.022 50,708 +0.09(+1.00%)
Jul 28, 2022 8.807 8.941 8.717 8.932 41,935 +0.16(+1.84%)
Jul 27, 2022 8.573 8.825 8.573 8.771 65,768 +0.21(+2.41%)
Jul 26, 2022 8.735 8.744 8.529 8.564 31,449 -0.17(-1.95%)
Jul 25, 2022 8.789 8.789 8.618 8.735 65,501 +0.02(+0.21%)
Jul 22, 2022 8.825 8.851 8.712 8.717 34,613 -0.15(-1.72%)
Jul 21, 2022 8.833 8.869 8.614 8.869 57,893 +0.08(+0.90%)
Jul 20, 2022 8.746 8.875 8.657 8.790 102,367 +0.08(+0.92%)
Jul 19, 2022 8.594 8.889 8.585 8.710 77,217 +0.21(+2.41%)
Jul 18, 2022 8.594 8.674 8.478 8.505 37,295 +0.01(+0.11%)
Jul 15, 2022 8.344 8.505 8.344 8.496 32,683 +0.24(+2.92%)
Jul 14, 2022 8.201 8.286 8.148 8.255 21,822 -0.06(-0.75%)
Jul 13, 2022 8.282 8.344 8.249 8.317 44,351 -0.03(-0.32%)
Jul 12, 2022 8.371 8.410 8.344 8.344 39,454 -0.08(-0.95%)
Jul 11, 2022 8.433 8.508 8.362 8.425 47,000 -0.06(-0.74%)
Jul 08, 2022 8.425 8.576 8.380 8.487 42,591 +0.11(+1.28%)
Jul 07, 2022 8.264 8.442 8.264 8.380 49,890 +0.12(+1.40%)
Jul 06, 2022 8.273 8.323 8.148 8.264 43,091 -0.03(-0.32%)
Jul 05, 2022 8.309 8.326 8.041 8.291 64,490 -0.13(-1.59%)
Jul 01, 2022 8.282 8.465 8.282 8.425 18,292 +0.12(+1.40%)
Jun 30, 2022 8.505 8.505 8.248 8.309 98,484 -0.19(-2.21%)
Jun 29, 2022 8.541 8.558 8.460 8.496 104,304 -0.04(-0.52%)
Jun 28, 2022 8.648 8.799 8.523 8.541 94,303 -0.04(-0.42%)
Jun 27, 2022 8.505 8.648 8.478 8.576 56,500 +0.06(+0.73%)
Jun 24, 2022 8.478 8.612 8.282 8.514 75,825 +0.10(+1.17%)
Jun 23, 2022 8.442 8.467 8.139 8.416 58,033 +0.03(+0.32%)
Jun 22, 2022 8.317 8.496 8.255 8.389 37,906 -0.13(-1.49%)
Jun 21, 2022 8.302 8.578 8.294 8.516 35,227 +0.24(+2.90%)
Jun 17, 2022 8.036 8.276 8.001 8.276 55,031 +0.18(+2.19%)
Jun 16, 2022 8.436 8.436 7.992 8.098 103,423 -0.48(-5.59%)
Jun 15, 2022 8.480 8.710 8.480 8.578 40,208 +0.10(+1.15%)
Jun 14, 2022 8.551 8.637 8.436 8.480 46,885 -0.04(-0.42%)
Jun 13, 2022 8.773 8.902 8.507 8.516 95,008 -0.47(-5.24%)
Jun 10, 2022 9.279 9.288 8.977 8.986 36,733 -0.52(-5.42%)
Jun 09, 2022 9.590 9.679 9.373 9.501 57,760 -0.11(-1.11%)
Jun 08, 2022 9.759 9.759 9.590 9.608 59,039 -0.17(-1.73%)
Jun 07, 2022 9.404 9.794 9.362 9.776 28,846 +0.31(+3.28%)
Jun 06, 2022 9.350 9.525 9.350 9.466 51,632 +0.12(+1.33%)
Jun 03, 2022 9.279 9.395 9.279 9.341 55,029 -0.08(-0.85%)
Jun 02, 2022 9.448 9.510 9.331 9.421 26,789 -0.04(-0.47%)
Jun 01, 2022 9.528 9.649 9.324 9.466 31,447 -0.06(-0.65%)
May 31, 2022 9.599 9.634 9.483 9.528 38,557 -0.09(-0.92%)
May 27, 2022 9.297 9.634 9.297 9.617 47,174 +0.33(+3.54%)
May 26, 2022 9.146 9.386 9.146 9.288 37,823 +0.24(+2.60%)
May 25, 2022 8.996 9.190 8.924 9.053 43,269 +0.16(+1.85%)
May 24, 2022 8.897 8.951 8.791 8.889 38,308 -0.04(-0.40%)
May 23, 2022 8.862 9.020 8.862 8.924 35,996 +0.08(+0.85%)
May 20, 2022 9.004 9.102 8.764 8.849 34,500 -0.10(-1.14%)
May 19, 2022 8.924 9.253 8.770 8.951 36,733 -0.05(-0.51%)
May 18, 2022 9.306 9.306 8.979 8.997 25,032 -0.31(-3.32%)
May 17, 2022 9.165 9.315 9.165 9.306 35,049 +0.25(+2.73%)
May 16, 2022 8.953 9.138 8.953 9.059 13,907 +0.08(+0.89%)
May 13, 2022 8.776 9.043 8.776 8.979 38,282 +0.28(+3.25%)
May 12, 2022 8.643 8.785 8.555 8.696 52,563 -0.05(-0.61%)
May 11, 2022 8.864 9.119 8.749 8.749 56,327 -0.15(-1.69%)
May 10, 2022 9.059 9.103 8.838 8.900 62,106 -0.09(-0.98%)
May 09, 2022 9.103 9.165 8.970 8.988 42,035 -0.37(-3.97%)
May 06, 2022 9.289 9.412 9.248 9.359 15,661 -0.04(-0.38%)
May 05, 2022 9.536 9.536 9.311 9.395 51,609 -0.17(-1.76%)
May 04, 2022 9.465 9.616 9.333 9.562 58,898 +0.18(+1.88%)
May 03, 2022 9.200 9.481 9.182 9.386 76,080 +0.19(+2.12%)
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.