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 )

10.59 -0.05 (-0.47%)
Official Closing Price Updated: 7:00 PM EDT, Apr 17, 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 30, 2022 9.604 9.725 9.493 9.697 56,112 +0.14(+1.46%)
Dec 29, 2022 9.428 9.669 9.428 9.558 20,824 +0.13(+1.38%)
Dec 28, 2022 9.577 9.577 9.419 9.428 33,381 -0.09(-0.97%)
Dec 27, 2022 9.632 9.651 9.502 9.521 28,188 -0.10(-1.06%)
Dec 23, 2022 9.400 9.632 9.400 9.623 37,473 +0.22(+2.37%)
Dec 22, 2022 9.437 9.437 9.242 9.400 20,903 -0.09(-0.98%)
Dec 21, 2022 9.419 9.578 9.400 9.493 42,280 +0.16(+1.70%)
Dec 20, 2022 9.445 9.501 9.325 9.334 27,824 -0.06(-0.69%)
Dec 19, 2022 9.482 9.621 9.399 9.399 31,850 -0.13(-1.36%)
Dec 16, 2022 9.510 9.528 9.344 9.528 32,818 -0.10(-1.05%)
Dec 15, 2022 9.648 9.655 9.464 9.630 69,018 -0.09(-0.95%)
Dec 14, 2022 9.824 9.925 9.713 9.722 31,754 -0.06(-0.57%)
Dec 13, 2022 9.971 10.00 9.676 9.778 77,053 +0.06(+0.67%)
Dec 12, 2022 9.528 9.764 9.528 9.713 18,783 +0.20(+2.14%)
Dec 09, 2022 9.464 9.607 9.464 9.510 40,701 -0.08(-0.87%)
Dec 08, 2022 9.565 9.685 9.565 9.593 52,123 +0.03(+0.29%)
Dec 07, 2022 9.556 9.602 9.537 9.565 79,283 -0.01(-0.10%)
Dec 06, 2022 9.824 9.824 9.538 9.574 22,325 -0.25(-2.54%)
Dec 05, 2022 10.01 10.08 9.792 9.824 40,464 -0.30(-2.92%)
Dec 02, 2022 10.05 10.12 9.906 10.12 25,278 +0.01(+0.09%)
Dec 01, 2022 10.17 10.25 10.05 10.11 38,463 -0.02(-0.18%)
Nov 30, 2022 9.916 10.16 9.814 10.13 41,109 +0.29(+2.91%)
Nov 29, 2022 9.722 9.879 9.722 9.842 6,857 +0.12(+1.23%)
Nov 28, 2022 9.842 10.03 9.685 9.722 49,984 -0.12(-1.22%)
Nov 25, 2022 9.861 9.982 9.814 9.842 16,635 +0.04(+0.38%)
Nov 23, 2022 9.824 9.990 9.754 9.805 16,752 -0.02(-0.19%)
Nov 22, 2022 9.565 9.962 9.565 9.824 29,661 +0.32(+3.41%)
Nov 21, 2022 9.546 9.693 9.458 9.500 41,892 -0.03(-0.29%)
Nov 18, 2022 9.509 9.757 9.500 9.527 36,228 +0.00(+0.04%)
Nov 17, 2022 9.389 9.637 9.279 9.523 37,192 -0.02(-0.23%)
Nov 16, 2022 9.702 9.702 9.454 9.546 11,731 -0.04(-0.38%)
Nov 15, 2022 9.628 10.01 9.582 9.582 25,300 -0.05(-0.48%)
Nov 14, 2022 9.628 9.821 9.628 9.628 31,776 -0.10(-1.04%)
Nov 11, 2022 9.518 9.738 9.504 9.729 71,718 +0.25(+2.62%)
Nov 10, 2022 9.233 9.500 9.233 9.481 29,447 +0.40(+4.45%)
Nov 09, 2022 9.343 9.398 9.059 9.077 27,601 -0.27(-2.85%)
Nov 08, 2022 9.380 9.481 9.320 9.343 100,727 -0.06(-0.68%)
Nov 07, 2022 9.444 9.509 9.298 9.408 77,570 +0.06(+0.69%)
Nov 04, 2022 9.463 9.555 9.199 9.343 65,758 -0.06(-0.59%)
Nov 03, 2022 9.160 9.399 9.141 9.399 58,269 +0.16(+1.69%)
Nov 02, 2022 9.270 9.711 9.141 9.242 53,507 +0.03(+0.30%)
Nov 01, 2022 9.334 9.518 9.215 9.215 39,577 -0.09(-0.99%)
Oct 31, 2022 9.279 9.464 9.242 9.307 35,860 -0.08(-0.88%)
Oct 28, 2022 9.298 9.490 9.298 9.389 33,148 +0.09(+0.99%)
Oct 27, 2022 9.224 9.500 9.187 9.298 53,305 +0.16(+1.71%)
Oct 26, 2022 9.004 9.467 9.004 9.141 118,712 +0.03(+0.30%)
Oct 25, 2022 9.132 9.160 9.046 9.114 42,862 +0.01(+0.15%)
Oct 24, 2022 8.948 9.165 8.948 9.100 14,972 +0.20(+2.22%)
Oct 21, 2022 8.820 8.912 8.755 8.902 19,835 +0.08(+0.95%)
Oct 20, 2022 8.983 9.084 8.819 8.819 26,078 -0.23(-2.53%)
Oct 19, 2022 8.636 9.120 8.636 9.047 216,604 +0.37(+4.32%)
Oct 18, 2022 8.737 8.755 8.563 8.673 47,623 +0.07(+0.85%)
Oct 17, 2022 8.663 8.716 8.572 8.600 26,961 +0.05(+0.64%)
Oct 14, 2022 8.737 8.798 8.545 8.545 24,128 -0.12(-1.37%)
Oct 13, 2022 8.499 8.718 8.499 8.663 68,200 +0.01(+0.11%)
Oct 12, 2022 8.645 8.837 8.590 8.654 25,276 -0.02(-0.21%)
Oct 11, 2022 8.453 8.810 8.384 8.673 22,946 +0.13(+1.50%)
Oct 10, 2022 8.453 8.618 8.453 8.545 49,477 +0.07(+0.86%)
Oct 07, 2022 8.453 8.561 8.453 8.472 35,813 -0.13(-1.49%)
Oct 06, 2022 8.737 8.737 8.520 8.600 55,968 -0.15(-1.67%)
Oct 05, 2022 8.663 8.787 8.572 8.746 16,539 +0.06(+0.74%)
Oct 04, 2022 8.481 8.718 8.481 8.682 64,469 +0.32(+3.83%)
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.