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:

Miller/Howard High Income Equity Fund (NY: HIE )

11.09 +0.14 (+1.28%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 5.354 5.387 5.387 5.387 222,732 +0.03(+0.53%)
Dec 30, 2015 5.364 5.392 5.255 5.359 333,844 -0.01(-0.26%)
Dec 29, 2015 5.312 5.429 5.235 5.373 288,322 +0.06(+1.15%)
Dec 28, 2015 5.321 5.326 5.222 5.312 393,274 -0.01(-0.18%)
Dec 24, 2015 5.307 5.321 5.321 5.321 121,683 +0.07(+1.34%)
Dec 23, 2015 5.105 5.302 5.105 5.251 262,323 +0.16(+3.23%)
Dec 22, 2015 4.983 5.119 4.983 5.086 325,122 +0.08(+1.69%)
Dec 21, 2015 5.006 5.020 4.823 5.002 310,667 +0.15(+3.16%)
Dec 18, 2015 4.941 5.062 4.834 4.848 323,014 -0.05(-0.95%)
Dec 17, 2015 4.946 5.062 4.820 4.895 580,750 -0.06(-1.13%)
Dec 16, 2015 4.867 4.969 4.802 4.951 262,778 +0.13(+2.60%)
Dec 15, 2015 4.806 4.997 4.806 4.825 268,288 +0.06(+1.27%)
Dec 14, 2015 4.867 4.906 4.648 4.765 144,033 -0.16(-3.30%)
Dec 11, 2015 4.960 5.146 4.904 4.927 154,120 -0.13(-2.57%)
Dec 10, 2015 5.020 5.174 5.011 5.058 145,877 +0.03(+0.65%)
Dec 09, 2015 5.127 5.255 4.951 5.025 274,158 +0.01(+0.28%)
Dec 08, 2015 4.946 5.162 4.827 5.011 302,740 +0.00(+0.00%)
Dec 07, 2015 5.434 5.434 5.002 5.011 341,727 -0.47(-8.64%)
Dec 04, 2015 5.453 5.531 5.350 5.485 273,382 +0.03(+0.60%)
Dec 03, 2015 5.592 5.620 5.413 5.453 398,185 -0.13(-2.41%)
Dec 02, 2015 5.587 5.686 5.532 5.587 206,355 -0.01(-0.17%)
Dec 01, 2015 5.611 5.713 5.560 5.597 179,354 -0.01(-0.25%)
Nov 30, 2015 5.634 5.682 5.541 5.611 268,488 +0.01(+0.25%)
Nov 27, 2015 5.508 5.597 5.508 5.597 83,701 +0.07(+1.35%)
Nov 25, 2015 5.443 5.522 5.522 5.522 324,625 +0.05(+0.85%)
Nov 24, 2015 5.532 5.560 5.427 5.476 229,552 -0.04(-0.67%)
Nov 23, 2015 5.620 5.620 5.485 5.513 221,754 -0.12(-2.06%)
Nov 20, 2015 5.704 5.718 5.578 5.629 196,080 -0.04(-0.74%)
Nov 19, 2015 5.601 5.697 5.538 5.671 244,557 +0.06(+1.09%)
Nov 18, 2015 5.555 5.662 5.453 5.610 221,306 +0.11(+1.98%)
Nov 17, 2015 5.570 5.611 5.469 5.501 235,751 -0.05(-0.98%)
Nov 16, 2015 5.515 5.611 5.423 5.555 257,842 +0.06(+1.15%)
Nov 13, 2015 5.561 5.662 5.418 5.492 340,196 -0.09(-1.65%)
Nov 12, 2015 5.713 5.768 5.556 5.584 166,649 -0.17(-3.04%)
Nov 11, 2015 5.869 5.888 5.716 5.759 198,165 -0.06(-1.11%)
Nov 10, 2015 5.915 5.954 5.786 5.823 215,720 -0.11(-1.79%)
Nov 09, 2015 5.947 5.966 5.810 5.929 195,461 -0.09(-1.45%)
Nov 06, 2015 5.984 6.049 5.947 6.017 60,969 -0.00(-0.08%)
Nov 05, 2015 6.053 6.076 5.924 6.021 216,876 -0.04(-0.61%)
Nov 04, 2015 6.187 6.187 6.044 6.058 130,925 -0.09(-1.50%)
Nov 03, 2015 6.058 6.150 6.058 6.150 213,756 +0.07(+1.14%)
Nov 02, 2015 6.122 6.168 6.067 6.081 134,715 -0.05(-0.83%)
Oct 30, 2015 6.339 6.343 6.035 6.132 248,751 -0.12(-1.84%)
Oct 29, 2015 6.053 6.330 6.051 6.247 185,503 +0.21(+3.43%)
Oct 28, 2015 6.058 6.095 6.007 6.040 94,571 -0.01(-0.15%)
Oct 27, 2015 6.141 6.203 6.049 6.049 112,742 -0.15(-2.38%)
Oct 26, 2015 6.256 6.256 6.113 6.196 106,607 +0.01(+0.22%)
Oct 23, 2015 6.247 6.337 6.122 6.182 251,555 -0.09(-1.39%)
Oct 22, 2015 6.201 6.293 6.178 6.270 133,128 +0.05(+0.81%)
Oct 21, 2015 6.325 6.362 6.164 6.219 88,975 -0.13(-1.98%)
Oct 20, 2015 6.316 6.371 6.307 6.345 88,597 +0.01(+0.09%)
Oct 19, 2015 6.327 6.381 6.245 6.339 130,058 -0.01(-0.10%)
Oct 16, 2015 6.368 6.373 6.237 6.345 79,402 +0.00(+0.07%)
Oct 15, 2015 6.236 6.386 6.147 6.341 130,374 +0.07(+1.17%)
Oct 14, 2015 6.304 6.331 6.126 6.268 204,661 -0.05(-0.87%)
Oct 13, 2015 6.213 6.348 6.117 6.322 86,942 +0.09(+1.39%)
Oct 12, 2015 6.195 6.249 6.153 6.236 38,807 -0.05(-0.80%)
Oct 09, 2015 6.245 6.290 6.118 6.286 97,567 +0.12(+2.00%)
Oct 08, 2015 6.026 6.204 6.026 6.163 114,465 +0.12(+2.04%)
Oct 07, 2015 6.048 6.149 5.943 6.039 137,062 -0.01(-0.15%)
Oct 06, 2015 5.921 6.176 5.797 6.048 195,294 +0.16(+2.71%)
Oct 05, 2015 5.688 5.930 5.610 5.889 177,819 +0.25(+4.37%)
Oct 02, 2015 5.546 5.656 5.466 5.642 148,390 +0.10(+1.73%)
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.
 
 
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.