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 (%)
Oct 31, 2023 9.315 9.373 9.295 9.315 131,750 +0.06(+0.63%)
Oct 30, 2023 9.237 9.295 9.227 9.257 26,032 -0.03(-0.31%)
Oct 27, 2023 9.237 9.325 9.237 9.286 34,254 +0.06(+0.63%)
Oct 26, 2023 9.295 9.305 9.223 9.227 33,079 -0.04(-0.42%)
Oct 25, 2023 9.276 9.383 9.266 9.266 11,978 -0.10(-1.04%)
Oct 24, 2023 9.315 9.470 9.315 9.363 11,119 +0.08(+0.84%)
Oct 23, 2023 9.276 9.334 9.276 9.286 13,432 -0.04(-0.41%)
Oct 20, 2023 9.469 9.527 9.324 9.324 53,000 -0.16(-1.73%)
Oct 19, 2023 9.430 9.556 9.430 9.488 20,350 -0.05(-0.51%)
Oct 18, 2023 9.604 9.633 9.527 9.536 26,236 -0.10(-1.00%)
Oct 17, 2023 9.565 9.662 9.546 9.633 11,569 +0.03(+0.30%)
Oct 16, 2023 9.546 9.604 9.498 9.604 15,898 +0.10(+1.02%)
Oct 13, 2023 9.469 9.517 9.469 9.507 10,513 +0.01(+0.10%)
Oct 12, 2023 9.488 9.527 9.478 9.498 7,012 +0.00(+0.00%)
Oct 11, 2023 9.478 9.498 9.478 9.498 4,406 +0.00(+0.00%)
Oct 10, 2023 9.478 9.546 9.413 9.498 15,155 +0.09(+0.92%)
Oct 09, 2023 9.401 9.478 9.314 9.411 16,686 +0.05(+0.52%)
Oct 06, 2023 9.275 9.416 9.262 9.362 12,010 +0.04(+0.41%)
Oct 05, 2023 9.246 9.427 9.246 9.324 8,296 +0.03(+0.31%)
Oct 04, 2023 9.179 9.324 9.179 9.295 22,666 +0.07(+0.73%)
Oct 03, 2023 9.420 9.478 9.188 9.227 19,846 -0.27(-2.85%)
Oct 02, 2023 9.536 9.574 9.478 9.498 62,073 -0.09(-0.91%)
Sep 29, 2023 9.536 9.604 9.517 9.585 34,684 +0.05(+0.51%)
Sep 28, 2023 9.527 9.562 9.498 9.536 22,287 -0.01(-0.10%)
Sep 27, 2023 9.585 9.585 9.522 9.546 13,670 -0.03(-0.30%)
Sep 26, 2023 9.517 9.609 9.430 9.575 16,870 -0.04(-0.40%)
Sep 25, 2023 9.633 9.633 9.594 9.614 22,471 -0.02(-0.20%)
Sep 22, 2023 9.623 9.652 9.614 9.633 22,492 +0.00(+0.00%)
Sep 21, 2023 9.720 9.720 9.633 9.633 22,462 -0.11(-1.08%)
Sep 20, 2023 9.719 9.807 9.719 9.738 10,647 +0.01(+0.10%)
Sep 19, 2023 9.661 9.854 9.643 9.729 20,211 +0.05(+0.50%)
Sep 18, 2023 9.623 9.729 9.623 9.680 13,305 +0.02(+0.23%)
Sep 15, 2023 9.690 9.718 9.536 9.658 13,138 -0.07(-0.73%)
Sep 14, 2023 9.671 9.757 9.671 9.728 13,474 +0.10(+1.00%)
Sep 13, 2023 9.632 9.709 9.632 9.632 17,532 +0.00(+0.00%)
Sep 12, 2023 9.757 9.796 9.613 9.632 42,808 -0.12(-1.18%)
Sep 11, 2023 9.757 9.878 9.748 9.748 10,325 -0.06(-0.59%)
Sep 08, 2023 9.767 9.844 9.767 9.805 6,626 +0.08(+0.79%)
Sep 07, 2023 9.690 9.729 9.661 9.729 9,843 +0.05(+0.50%)
Sep 06, 2023 9.652 9.690 9.652 9.680 9,882 -0.01(-0.15%)
Sep 05, 2023 9.709 9.728 9.685 9.695 26,866 -0.04(-0.44%)
Sep 01, 2023 9.748 9.772 9.697 9.738 16,707 +0.02(+0.20%)
Aug 31, 2023 9.729 9.805 9.685 9.719 46,139 +0.05(+0.50%)
Aug 30, 2023 9.661 9.700 9.652 9.671 71,525 +0.01(+0.10%)
Aug 29, 2023 9.556 9.690 9.556 9.661 129,731 +0.07(+0.70%)
Aug 28, 2023 9.546 9.666 9.546 9.594 140,026 +0.06(+0.60%)
Aug 25, 2023 9.527 9.596 9.442 9.536 27,696 +0.05(+0.51%)
Aug 24, 2023 9.546 9.546 9.488 9.488 47,732 -0.05(-0.50%)
Aug 23, 2023 9.507 9.690 9.507 9.536 64,055 +0.07(+0.72%)
Aug 22, 2023 9.458 9.506 9.458 9.468 105,868 +0.00(+0.00%)
Aug 21, 2023 9.525 9.535 9.458 9.468 67,042 -0.03(-0.30%)
Aug 18, 2023 9.516 9.542 9.478 9.497 83,017 -0.02(-0.20%)
Aug 17, 2023 9.573 9.616 9.516 9.516 24,238 +0.04(+0.40%)
Aug 16, 2023 9.516 9.755 9.478 9.478 15,411 -0.11(-1.10%)
Aug 15, 2023 9.736 9.736 9.583 9.583 28,233 -0.22(-2.24%)
Aug 14, 2023 9.736 9.832 9.736 9.803 12,978 -0.01(-0.10%)
Aug 11, 2023 9.803 9.898 9.763 9.812 21,210 +0.00(+0.00%)
Aug 10, 2023 9.717 9.846 9.717 9.812 23,531 +0.01(+0.10%)
Aug 09, 2023 9.793 9.889 9.764 9.803 17,264 -0.01(-0.10%)
Aug 08, 2023 9.707 9.831 9.707 9.812 49,375 -0.02(-0.19%)
Aug 07, 2023 9.745 9.851 9.745 9.831 11,282 +0.08(+0.78%)
Aug 04, 2023 9.764 9.888 9.717 9.755 8,938 -0.04(-0.39%)
Aug 03, 2023 9.707 9.803 9.707 9.793 10,367 +0.06(+0.59%)
Aug 02, 2023 9.755 9.822 9.726 9.736 21,164 -0.11(-1.07%)
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.