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 )

10.64 -0.12 (-1.12%)
Official Closing Price Updated: 7:00 PM EDT, Apr 15, 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 (%)
Dec 31, 2021 9.020 9.047 8.970 9.047 21,879 +0.07(+0.78%)
Dec 30, 2021 9.003 9.029 8.915 8.977 37,871 +0.02(+0.20%)
Dec 29, 2021 9.003 9.029 8.942 8.959 84,089 +0.00(+0.00%)
Dec 28, 2021 8.871 9.038 8.871 8.959 49,359 +0.11(+1.29%)
Dec 27, 2021 8.810 8.915 8.775 8.845 156,576 +0.05(+0.60%)
Dec 23, 2021 8.810 8.889 8.740 8.793 64,826 +0.04(+0.47%)
Dec 22, 2021 8.775 8.845 8.749 8.751 31,843 +0.00(+0.01%)
Dec 21, 2021 8.524 8.759 8.524 8.750 36,631 +0.24(+2.77%)
Dec 20, 2021 8.567 8.585 8.458 8.515 61,868 -0.17(-2.01%)
Dec 17, 2021 8.785 8.785 8.646 8.689 19,676 -0.12(-1.39%)
Dec 16, 2021 8.785 8.855 8.785 8.812 73,942 +0.09(+1.00%)
Dec 15, 2021 8.602 8.733 8.572 8.724 42,661 +0.12(+1.43%)
Dec 14, 2021 8.524 8.620 8.489 8.601 132,540 +0.02(+0.19%)
Dec 13, 2021 8.689 8.698 8.579 8.585 107,383 -0.09(-1.01%)
Dec 10, 2021 8.750 8.759 8.654 8.672 109,966 +0.01(+0.10%)
Dec 09, 2021 8.663 8.681 8.626 8.663 67,045 -0.02(-0.20%)
Dec 08, 2021 8.750 8.750 8.637 8.681 21,448 +0.00(+0.00%)
Dec 07, 2021 8.663 8.759 8.637 8.681 49,833 +0.17(+1.95%)
Dec 06, 2021 8.401 8.628 8.401 8.515 26,310 +0.20(+2.41%)
Dec 03, 2021 8.515 8.524 8.306 8.314 36,429 -0.17(-1.95%)
Dec 02, 2021 8.288 8.537 8.288 8.480 41,548 +0.18(+2.21%)
Dec 01, 2021 8.593 8.685 8.288 8.297 108,307 -0.19(-2.26%)
Nov 30, 2021 8.689 8.724 8.367 8.489 90,971 -0.24(-2.80%)
Nov 29, 2021 8.628 8.768 8.628 8.733 72,337 +0.17(+1.93%)
Nov 26, 2021 8.768 8.768 8.306 8.567 134,955 -0.39(-4.38%)
Nov 24, 2021 8.925 9.012 8.925 8.960 35,528 +0.02(+0.20%)
Nov 23, 2021 8.934 9.003 8.873 8.942 83,791 +0.01(+0.10%)
Nov 22, 2021 8.942 9.021 8.907 8.934 30,534 +0.02(+0.18%)
Nov 19, 2021 8.944 9.022 8.861 8.918 58,015 -0.10(-1.06%)
Nov 18, 2021 9.040 9.031 8.996 9.013 38,742 -0.01(-0.10%)
Nov 17, 2021 9.109 9.109 8.944 9.022 94,105 -0.12(-1.33%)
Nov 16, 2021 9.161 9.161 9.092 9.144 44,297 +0.03(+0.29%)
Nov 15, 2021 9.144 9.170 9.118 9.118 108,145 -0.01(-0.10%)
Nov 12, 2021 9.170 9.232 9.118 9.126 55,716 -0.01(-0.10%)
Nov 11, 2021 9.048 9.135 9.040 9.135 31,345 +0.10(+1.15%)
Nov 10, 2021 9.092 9.031 39,081 -0.09(-0.95%)
Nov 09, 2021 9.135 9.178 9.057 9.118 42,307 -0.01(-0.10%)
Nov 08, 2021 9.040 9.213 9.040 9.126 108,072 +0.07(+0.77%)
Nov 05, 2021 9.074 9.144 8.961 9.057 66,675 +0.04(+0.48%)
Nov 04, 2021 9.109 9.178 8.970 9.013 55,805 -0.03(-0.38%)
Nov 03, 2021 9.022 9.074 8.979 9.048 25,014 +0.01(+0.10%)
Nov 02, 2021 9.092 9.092 9.040 9.040 53,551 -0.04(-0.48%)
Nov 01, 2021 9.013 9.083 8.940 9.083 49,498 +0.14(+1.55%)
Oct 29, 2021 9.074 9.092 8.901 8.944 45,279 -0.10(-1.15%)
Oct 28, 2021 8.961 9.048 8.892 9.048 33,659 +0.10(+1.07%)
Oct 27, 2021 9.118 9.100 8.944 8.953 56,264 -0.20(-2.18%)
Oct 26, 2021 9.135 9.126 9.152 38,242 +0.03(+0.29%)
Oct 25, 2021 9.092 9.152 9.040 9.126 54,617 +0.02(+0.19%)
Oct 22, 2021 9.074 9.126 9.031 9.109 58,354 +0.02(+0.19%)
Oct 21, 2021 9.170 9.170 9.040 9.092 43,776 -0.05(-0.49%)
Oct 20, 2021 9.145 9.223 9.076 9.137 105,012 +0.01(+0.09%)
Oct 19, 2021 9.171 9.206 9.128 9.128 53,695 +0.01(+0.09%)
Oct 18, 2021 9.154 9.178 9.085 9.119 81,885 -0.08(-0.85%)
Oct 15, 2021 9.111 9.292 9.111 9.197 132,537 +0.15(+1.62%)
Oct 14, 2021 8.990 9.111 8.990 9.050 93,166 +0.11(+1.26%)
Oct 13, 2021 8.947 8.981 8.802 8.938 39,487 +0.03(+0.29%)
Oct 12, 2021 8.912 8.981 8.895 8.912 88,065 +0.06(+0.68%)
Oct 11, 2021 8.852 9.007 8.852 8.852 101,915 +0.06(+0.69%)
Oct 08, 2021 8.808 8.903 8.739 8.791 113,745 +0.04(+0.49%)
Oct 07, 2021 8.713 8.860 8.713 8.748 36,511 +0.11(+1.30%)
Oct 06, 2021 8.618 8.721 8.471 8.635 106,733 -0.03(-0.40%)
Oct 05, 2021 8.705 8.843 8.644 8.670 90,348 +0.02(+0.20%)
Oct 04, 2021 8.627 8.687 8.582 8.653 81,324 +0.03(+0.30%)
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.