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 (%)
Jan 29, 2021 6.655 6.655 6.424 6.482 100,150 -0.13(-2.00%)
Jan 28, 2021 6.556 6.647 6.498 6.614 88,281 +0.10(+1.52%)
Jan 27, 2021 6.614 6.614 6.507 6.515 141,571 -0.16(-2.35%)
Jan 26, 2021 6.738 6.827 6.531 6.672 135,862 -0.08(-1.22%)
Jan 25, 2021 6.779 6.786 6.680 6.755 73,340 -0.05(-0.73%)
Jan 22, 2021 6.804 6.812 6.738 6.804 82,733 -0.07(-0.96%)
Jan 21, 2021 6.846 6.887 6.779 6.870 46,447 +0.04(+0.58%)
Jan 20, 2021 6.872 6.921 6.658 6.831 211,400 -0.02(-0.36%)
Jan 19, 2021 6.822 6.877 6.822 6.855 86,382 +0.01(+0.12%)
Jan 15, 2021 6.790 6.913 6.736 6.847 114,722 +0.00(+0.00%)
Jan 14, 2021 6.781 6.872 6.740 6.847 131,875 +0.07(+0.97%)
Jan 13, 2021 6.790 6.806 6.773 6.781 111,626 -0.01(-0.12%)
Jan 12, 2021 6.699 6.790 6.674 6.790 76,953 +0.07(+0.98%)
Jan 11, 2021 6.576 6.724 6.527 6.724 93,149 +0.06(+0.86%)
Jan 08, 2021 6.716 6.789 6.650 6.666 104,990 +0.00(+0.00%)
Jan 07, 2021 6.576 6.699 6.576 6.666 111,567 +0.15(+2.27%)
Jan 06, 2021 6.255 6.576 6.255 6.518 287,366 +0.23(+3.66%)
Jan 05, 2021 6.091 6.387 6.042 6.288 278,495 +0.02(+0.39%)
Jan 04, 2021 6.354 6.387 6.231 6.263 76,084 -0.11(-1.68%)
Dec 31, 2020 6.370 6.370 6.370 204,278 +0.02(+0.26%)
Dec 30, 2020 6.329 6.411 6.305 6.354 204,278 +0.02(+0.39%)
Dec 29, 2020 6.288 6.370 6.263 6.329 208,800 +0.05(+0.79%)
Dec 28, 2020 6.231 6.305 6.157 6.280 299,648 +0.06(+0.92%)
Dec 24, 2020 6.239 6.313 6.206 6.222 98,177 -0.04(-0.66%)
Dec 23, 2020 6.272 6.323 6.231 6.263 174,613 +0.00(+0.00%)
Dec 22, 2020 6.288 6.341 6.255 6.263 242,178 -0.10(-1.54%)
Dec 21, 2020 6.378 6.378 6.268 6.362 93,662 -0.11(-1.64%)
Dec 18, 2020 6.542 6.614 6.378 6.468 131,835 -0.07(-1.12%)
Dec 17, 2020 6.582 6.582 6.480 6.542 138,797 -0.02(-0.25%)
Dec 16, 2020 6.566 6.588 6.501 6.558 122,450 +0.07(+1.01%)
Dec 15, 2020 6.419 6.509 6.419 6.492 91,286 +0.11(+1.79%)
Dec 14, 2020 6.517 6.517 6.370 6.378 130,142 -0.10(-1.52%)
Dec 11, 2020 6.492 6.525 6.378 6.476 96,002 -0.02(-0.38%)
Dec 10, 2020 6.419 6.542 6.415 6.501 87,522 +0.05(+0.76%)
Dec 09, 2020 6.452 6.520 6.421 6.452 132,720 -0.03(-0.50%)
Dec 08, 2020 6.370 6.517 6.288 6.484 278,431 +0.01(+0.13%)
Dec 07, 2020 6.648 6.648 6.419 6.476 169,411 -0.20(-3.06%)
Dec 04, 2020 6.296 6.909 6.255 6.681 320,293 +0.36(+5.69%)
Dec 03, 2020 6.231 6.394 6.223 6.321 211,147 +0.04(+0.65%)
Dec 02, 2020 6.206 6.280 6.149 6.280 109,133 +0.02(+0.39%)
Dec 01, 2020 6.092 6.288 5.838 6.255 567,282 -0.04(-0.65%)
Nov 30, 2020 6.337 6.345 6.288 6.296 231,820 -0.03(-0.52%)
Nov 27, 2020 6.321 6.394 6.321 6.329 58,457 -0.01(-0.13%)
Nov 25, 2020 6.263 6.349 6.223 6.337 97,714 +0.09(+1.44%)
Nov 24, 2020 6.214 6.393 6.198 6.247 138,154 +0.04(+0.66%)
Nov 23, 2020 6.116 6.206 6.074 6.206 64,904 +0.15(+2.43%)
Nov 20, 2020 6.035 6.091 6.010 6.059 53,687 +0.02(+0.41%)
Nov 19, 2020 5.904 6.051 5.904 6.035 127,439 +0.10(+1.64%)
Nov 18, 2020 6.010 6.082 5.921 5.937 156,390 -0.04(-0.68%)
Nov 17, 2020 5.864 6.043 5.831 5.978 221,820 +0.08(+1.38%)
Nov 16, 2020 5.799 5.912 5.774 5.896 137,937 +0.19(+3.28%)
Nov 13, 2020 5.644 5.732 5.644 5.709 133,164 +0.07(+1.15%)
Nov 12, 2020 5.604 5.676 5.587 5.644 255,557 -0.01(-0.14%)
Nov 11, 2020 5.563 5.717 5.547 5.652 218,165 +0.14(+2.51%)
Nov 10, 2020 5.449 5.547 5.449 5.514 63,841 +0.08(+1.50%)
Nov 09, 2020 5.368 5.595 5.327 5.433 142,072 +0.24(+4.54%)
Nov 06, 2020 5.278 5.278 5.189 5.197 115,458 -0.06(-1.08%)
Nov 05, 2020 5.116 5.270 5.116 5.254 216,783 +0.15(+3.03%)
Nov 04, 2020 5.107 5.164 5.034 5.099 221,901 +0.02(+0.48%)
Nov 03, 2020 5.010 5.124 5.010 5.075 51,398 +0.12(+2.46%)
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.