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 (%)
Feb 26, 2021 7.352 7.360 7.153 7.327 116,466 +0.03(+0.46%)
Feb 25, 2021 7.394 7.427 7.260 7.293 78,468 -0.09(-1.24%)
Feb 24, 2021 7.260 7.419 7.226 7.385 80,987 +0.12(+1.61%)
Feb 23, 2021 7.227 7.268 7.143 7.268 93,642 +0.06(+0.81%)
Feb 22, 2021 7.135 7.260 7.018 7.210 137,304 +0.06(+0.82%)
Feb 19, 2021 7.126 7.185 7.089 7.151 52,667 +0.04(+0.59%)
Feb 18, 2021 7.143 7.150 7.018 7.110 104,132 -0.03(-0.37%)
Feb 17, 2021 7.062 7.145 7.037 7.136 109,609 +0.06(+0.82%)
Feb 16, 2021 6.962 7.103 6.962 7.078 129,412 +0.09(+1.31%)
Feb 12, 2021 6.987 7.062 6.987 6.987 46,703 -0.01(-0.12%)
Feb 11, 2021 7.053 7.053 6.895 6.995 103,589 -0.03(-0.47%)
Feb 10, 2021 6.920 7.028 6.920 7.028 77,819 +0.08(+1.20%)
Feb 09, 2021 6.895 6.962 6.829 6.945 96,753 +0.05(+0.72%)
Feb 08, 2021 6.796 6.895 6.796 6.895 88,015 +0.12(+1.84%)
Feb 05, 2021 6.754 6.846 6.729 6.771 226,537 +0.02(+0.25%)
Feb 04, 2021 6.679 6.762 6.679 6.754 92,104 +0.12(+1.88%)
Feb 03, 2021 6.592 6.646 6.592 6.630 73,002 +0.03(+0.50%)
Feb 02, 2021 6.630 6.638 6.571 6.596 154,007 +0.02(+0.38%)
Feb 01, 2021 6.530 6.613 6.488 6.571 176,393 +0.06(+0.89%)
Jan 29, 2021 6.688 6.688 6.455 6.513 99,666 -0.13(-2.00%)
Jan 28, 2021 6.588 6.679 6.530 6.646 87,854 +0.10(+1.52%)
Jan 27, 2021 6.646 6.646 6.538 6.546 140,887 -0.16(-2.35%)
Jan 26, 2021 6.771 6.861 6.563 6.704 135,206 -0.08(-1.22%)
Jan 25, 2021 6.812 6.819 6.713 6.787 72,986 -0.05(-0.73%)
Jan 22, 2021 6.837 6.846 6.771 6.837 82,333 -0.07(-0.96%)
Jan 21, 2021 6.879 6.920 6.812 6.904 46,223 +0.04(+0.58%)
Jan 20, 2021 6.905 6.955 6.690 6.864 210,379 -0.02(-0.36%)
Jan 19, 2021 6.856 6.910 6.856 6.889 85,965 +0.01(+0.12%)
Jan 15, 2021 6.822 6.946 6.768 6.880 114,168 +0.00(+0.00%)
Jan 14, 2021 6.814 6.905 6.773 6.880 131,238 +0.07(+0.97%)
Jan 13, 2021 6.822 6.839 6.806 6.814 111,087 -0.01(-0.12%)
Jan 12, 2021 6.732 6.822 6.707 6.822 76,581 +0.07(+0.98%)
Jan 11, 2021 6.608 6.756 6.558 6.756 92,699 +0.06(+0.86%)
Jan 08, 2021 6.748 6.822 6.682 6.699 104,483 +0.00(+0.00%)
Jan 07, 2021 6.608 6.732 6.608 6.699 111,028 +0.15(+2.27%)
Jan 06, 2021 6.286 6.608 6.286 6.550 285,979 +0.23(+3.66%)
Jan 05, 2021 6.120 6.418 6.071 6.319 277,150 +0.02(+0.39%)
Jan 04, 2021 6.385 6.418 6.261 6.294 75,717 -0.11(-1.68%)
Dec 31, 2020 6.401 6.401 6.401 203,292 +0.02(+0.26%)
Dec 30, 2020 6.360 6.443 6.335 6.385 203,292 +0.02(+0.39%)
Dec 29, 2020 6.319 6.401 6.294 6.360 207,792 +0.05(+0.79%)
Dec 28, 2020 6.261 6.335 6.187 6.310 298,201 +0.06(+0.92%)
Dec 24, 2020 6.269 6.343 6.236 6.253 97,703 -0.04(-0.66%)
Dec 23, 2020 6.302 6.354 6.261 6.294 173,770 +0.00(+0.00%)
Dec 22, 2020 6.319 6.372 6.286 6.294 241,008 -0.10(-1.54%)
Dec 21, 2020 6.409 6.409 6.298 6.392 93,210 -0.11(-1.64%)
Dec 18, 2020 6.573 6.646 6.409 6.499 131,198 -0.07(-1.13%)
Dec 17, 2020 6.614 6.614 6.512 6.573 138,127 -0.02(-0.25%)
Dec 16, 2020 6.598 6.620 6.532 6.590 121,858 +0.07(+1.01%)
Dec 15, 2020 6.450 6.540 6.450 6.524 90,845 +0.12(+1.79%)
Dec 14, 2020 6.549 6.549 6.401 6.409 129,514 -0.10(-1.52%)
Dec 11, 2020 6.524 6.557 6.409 6.508 95,538 -0.02(-0.38%)
Dec 10, 2020 6.450 6.573 6.446 6.532 87,099 +0.05(+0.76%)
Dec 09, 2020 6.483 6.551 6.453 6.483 132,079 -0.03(-0.50%)
Dec 08, 2020 6.401 6.549 6.319 6.516 277,086 +0.01(+0.13%)
Dec 07, 2020 6.680 6.680 6.450 6.508 168,593 -0.21(-3.06%)
Dec 04, 2020 6.327 6.943 6.286 6.713 318,746 +0.36(+5.69%)
Dec 03, 2020 6.261 6.425 6.253 6.351 210,128 +0.04(+0.65%)
Dec 02, 2020 6.236 6.310 6.179 6.310 108,606 +0.02(+0.39%)
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.
 
 
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.