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 )

10.82 +0.18 (+1.69%)
Official Closing Price Updated: 7:00 PM EDT, Apr 22, 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 (%)
Feb 28, 2022 9.418 9.621 9.354 9.594 94,340 +0.08(+0.83%)
Feb 25, 2022 9.224 9.524 9.387 9.515 70,364 +0.31(+3.35%)
Feb 24, 2022 9.066 9.207 8.899 9.207 129,557 -0.04(-0.48%)
Feb 23, 2022 9.356 9.418 9.242 9.251 26,333 -0.09(-0.94%)
Feb 22, 2022 9.550 9.550 9.242 9.339 121,354 -0.18(-1.94%)
Feb 18, 2022 9.524 0 +0.04(+0.37%)
Feb 17, 2022 9.541 9.568 9.471 9.488 50,894 -0.12(-1.30%)
Feb 16, 2022 9.570 9.640 9.535 9.613 66,638 +0.09(+0.92%)
Feb 15, 2022 9.508 9.631 9.456 9.526 153,336 +0.06(+0.65%)
Feb 14, 2022 9.640 9.640 9.429 9.464 41,295 -0.13(-1.37%)
Feb 11, 2022 9.543 9.734 9.513 9.596 120,220 +0.09(+0.92%)
Feb 10, 2022 9.666 9.815 9.491 9.508 133,747 -0.18(-1.90%)
Feb 09, 2022 9.605 9.780 9.605 9.692 90,829 +0.14(+1.47%)
Feb 08, 2022 9.526 9.582 9.447 9.552 59,049 +0.05(+0.55%)
Feb 07, 2022 9.412 9.587 9.386 9.500 73,298 +0.09(+0.93%)
Feb 04, 2022 9.333 9.526 9.263 9.412 104,264 +0.10(+1.03%)
Feb 03, 2022 9.377 9.298 9.316 86,023 -0.15(-1.57%)
Feb 02, 2022 9.526 9.526 9.368 9.464 111,804 +0.02(+0.19%)
Feb 01, 2022 9.351 9.466 9.289 9.447 70,123 +0.10(+1.03%)
Jan 31, 2022 9.272 9.368 9.351 51,530 +0.11(+1.23%)
Jan 28, 2022 9.149 9.245 9.035 9.237 67,768 +0.10(+1.05%)
Jan 27, 2022 9.298 9.429 9.070 9.140 106,652 -0.05(-0.57%)
Jan 26, 2022 9.298 9.429 9.118 9.193 92,315 +0.02(+0.19%)
Jan 25, 2022 8.939 9.307 8.798 9.175 121,297 +0.11(+1.26%)
Jan 24, 2022 8.904 9.079 8.553 9.061 193,304 +0.06(+0.68%)
Jan 21, 2022 9.167 9.237 8.959 9.000 125,020 -0.28(-3.04%)
Jan 20, 2022 9.396 9.544 9.252 9.282 63,601 -0.15(-1.57%)
Jan 19, 2022 9.526 9.544 9.409 9.431 105,543 -0.06(-0.64%)
Jan 18, 2022 9.500 9.570 9.474 9.492 105,958 -0.03(-0.27%)
Jan 14, 2022 9.518 0 +0.09(+0.97%)
Jan 13, 2022 9.500 9.570 9.413 9.426 110,354 -0.06(-0.60%)
Jan 12, 2022 9.474 9.535 9.422 9.483 66,478 +0.07(+0.74%)
Jan 11, 2022 9.343 9.465 9.282 9.413 141,192 +0.11(+1.22%)
Jan 10, 2022 9.326 9.343 9.151 9.300 83,870 +0.01(+0.09%)
Jan 07, 2022 9.221 9.343 9.221 9.291 92,132 +0.10(+1.04%)
Jan 06, 2022 9.073 9.212 9.073 9.195 52,458 +0.15(+1.69%)
Jan 05, 2022 9.204 9.291 9.038 9.042 111,489 -0.12(-1.29%)
Jan 04, 2022 9.160 9.256 9.134 9.160 208,660 +0.06(+0.67%)
Jan 03, 2022 8.968 9.125 8.916 9.099 47,478 +0.10(+1.07%)
Dec 31, 2021 8.977 9.003 8.926 9.003 21,985 +0.07(+0.78%)
Dec 30, 2021 8.959 8.986 8.872 8.933 38,055 +0.02(+0.20%)
Dec 29, 2021 8.959 8.986 8.898 8.916 84,497 +0.00(+0.00%)
Dec 28, 2021 8.829 8.994 8.829 8.916 49,599 +0.11(+1.29%)
Dec 27, 2021 8.768 8.872 8.733 8.802 157,335 +0.05(+0.60%)
Dec 23, 2021 8.768 8.846 8.698 8.750 65,140 +0.04(+0.47%)
Dec 22, 2021 8.733 8.802 8.706 8.709 31,998 +0.00(+0.01%)
Dec 21, 2021 8.482 8.717 8.482 8.708 36,808 +0.23(+2.77%)
Dec 20, 2021 8.526 8.543 8.417 8.474 62,169 -0.17(-2.01%)
Dec 17, 2021 8.743 8.743 8.604 8.647 19,771 -0.12(-1.39%)
Dec 16, 2021 8.743 8.812 8.743 8.769 74,300 +0.09(+1.00%)
Dec 15, 2021 8.561 8.691 8.530 8.682 42,868 +0.12(+1.43%)
Dec 14, 2021 8.482 8.578 8.448 8.559 133,183 +0.02(+0.19%)
Dec 13, 2021 8.647 8.656 8.538 8.543 107,904 -0.09(-1.01%)
Dec 10, 2021 8.708 8.717 8.613 8.630 110,500 +0.01(+0.10%)
Dec 09, 2021 8.621 8.639 8.584 8.621 67,370 -0.02(-0.20%)
Dec 08, 2021 8.708 8.708 8.595 8.639 21,552 +0.00(+0.00%)
Dec 07, 2021 8.621 8.717 8.595 8.639 50,075 +0.16(+1.95%)
Dec 06, 2021 8.361 8.587 8.361 8.474 26,438 +0.20(+2.41%)
Dec 03, 2021 8.474 8.482 8.265 8.274 36,606 -0.16(-1.95%)
Dec 02, 2021 8.248 8.495 8.248 8.439 41,750 +0.18(+2.21%)
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.