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 )

11.00 -0.25 (-2.22%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 (%)
Nov 30, 2022 9.824 10.06 9.724 10.03 41,494 +0.28(+2.91%)
Nov 29, 2022 9.632 9.788 9.632 9.751 6,921 +0.12(+1.23%)
Nov 28, 2022 9.751 9.934 9.596 9.632 50,452 -0.12(-1.22%)
Nov 25, 2022 9.769 9.890 9.724 9.751 16,790 +0.04(+0.38%)
Nov 23, 2022 9.733 9.897 9.663 9.714 16,908 -0.02(-0.19%)
Nov 22, 2022 9.477 9.870 9.477 9.733 29,938 +0.32(+3.41%)
Nov 21, 2022 9.457 9.603 9.371 9.412 42,284 -0.03(-0.29%)
Nov 18, 2022 9.421 9.667 9.412 9.439 36,567 +0.00(+0.04%)
Nov 17, 2022 9.302 9.548 9.193 9.435 37,540 -0.02(-0.23%)
Nov 16, 2022 9.612 9.612 9.366 9.457 11,841 -0.04(-0.38%)
Nov 15, 2022 9.539 9.921 9.494 9.494 25,536 -0.05(-0.48%)
Nov 14, 2022 9.539 9.730 9.539 9.539 32,073 -0.10(-1.04%)
Nov 11, 2022 9.430 9.648 9.416 9.639 72,389 +0.25(+2.62%)
Nov 10, 2022 9.148 9.412 9.148 9.393 29,722 +0.40(+4.45%)
Nov 09, 2022 9.257 9.311 8.975 8.993 27,859 -0.26(-2.85%)
Nov 08, 2022 9.293 9.393 9.234 9.257 101,669 -0.06(-0.68%)
Nov 07, 2022 9.357 9.421 9.211 9.321 78,295 +0.06(+0.69%)
Nov 04, 2022 9.375 9.466 9.114 9.257 66,373 -0.05(-0.59%)
Nov 03, 2022 9.075 9.312 9.057 9.312 58,814 +0.15(+1.69%)
Nov 02, 2022 9.184 9.621 9.057 9.157 54,007 +0.03(+0.30%)
Nov 01, 2022 9.248 9.430 9.129 9.129 39,947 -0.09(-0.99%)
Oct 31, 2022 9.193 9.377 9.157 9.221 36,195 -0.08(-0.88%)
Oct 28, 2022 9.211 9.402 9.211 9.302 33,457 +0.09(+0.99%)
Oct 27, 2022 9.139 9.412 9.102 9.211 53,803 +0.15(+1.71%)
Oct 26, 2022 8.920 9.380 8.920 9.057 119,821 +0.03(+0.30%)
Oct 25, 2022 9.048 9.075 8.962 9.029 43,263 +0.01(+0.15%)
Oct 24, 2022 8.866 9.080 8.866 9.016 15,112 +0.20(+2.22%)
Oct 21, 2022 8.738 8.829 8.674 8.820 20,020 +0.08(+0.95%)
Oct 20, 2022 8.900 9.000 8.737 8.737 26,321 -0.23(-2.53%)
Oct 19, 2022 8.556 9.036 8.556 8.964 218,628 +0.37(+4.32%)
Oct 18, 2022 8.656 8.674 8.484 8.592 48,068 +0.07(+0.85%)
Oct 17, 2022 8.583 8.635 8.493 8.520 27,213 +0.05(+0.64%)
Oct 14, 2022 8.656 8.717 8.466 8.466 24,353 -0.12(-1.37%)
Oct 13, 2022 8.420 8.638 8.420 8.583 68,837 +0.01(+0.11%)
Oct 12, 2022 8.565 8.755 8.511 8.574 25,512 -0.02(-0.21%)
Oct 11, 2022 8.375 8.728 8.307 8.592 23,160 +0.13(+1.50%)
Oct 10, 2022 8.375 8.538 8.375 8.466 49,939 +0.07(+0.86%)
Oct 07, 2022 8.375 8.482 8.375 8.393 36,148 -0.13(-1.49%)
Oct 06, 2022 8.656 8.656 8.441 8.520 56,491 -0.14(-1.67%)
Oct 05, 2022 8.583 8.705 8.493 8.665 16,694 +0.06(+0.74%)
Oct 04, 2022 8.402 8.638 8.402 8.601 65,072 +0.32(+3.83%)
Oct 03, 2022 8.266 8.461 8.221 8.284 104,233 +0.07(+0.88%)
Sep 30, 2022 8.248 8.388 8.124 8.212 35,782 +0.04(+0.44%)
Sep 29, 2022 8.312 8.312 7.949 8.176 39,375 -0.20(-2.38%)
Sep 28, 2022 8.140 8.466 8.140 8.375 21,411 +0.32(+3.93%)
Sep 27, 2022 8.312 8.312 7.995 8.058 34,133 -0.22(-2.63%)
Sep 26, 2022 8.520 8.565 8.203 8.275 92,358 -0.34(-3.99%)
Sep 23, 2022 8.565 8.672 8.461 8.619 169,870 -0.03(-0.31%)
Sep 22, 2022 8.855 8.855 8.583 8.647 79,599 -0.25(-2.77%)
Sep 21, 2022 9.163 9.217 8.884 8.893 39,287 -0.23(-2.57%)
Sep 20, 2022 9.352 9.352 9.100 9.127 42,035 -0.29(-3.06%)
Sep 19, 2022 9.253 9.425 9.221 9.415 28,444 +0.16(+1.75%)
Sep 16, 2022 9.163 9.343 9.100 9.253 39,942 +0.04(+0.39%)
Sep 15, 2022 9.199 9.461 9.199 9.217 44,686 +0.00(+0.00%)
Sep 14, 2022 9.316 9.334 9.143 9.217 67,611 -0.07(-0.78%)
Sep 13, 2022 9.488 9.488 9.198 9.289 49,786 -0.26(-2.74%)
Sep 12, 2022 9.370 9.587 9.370 9.551 49,787 +0.26(+2.81%)
Sep 09, 2022 9.262 9.316 9.262 9.289 9,904 +0.13(+1.38%)
Sep 08, 2022 9.037 9.235 9.037 9.163 26,341 +0.11(+1.19%)
Sep 07, 2022 8.776 9.118 8.776 9.055 25,207 +0.21(+2.34%)
Sep 06, 2022 8.929 9.037 8.839 8.848 47,008 -0.08(-0.91%)
Sep 02, 2022 9.154 9.172 8.920 8.929 43,126 -0.13(-1.39%)
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.