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 )

11.25 +0.08 (+0.72%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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, 2023 10.06 10.06 9.844 9.844 43,049 -0.16(-1.58%)
Feb 27, 2023 10.02 10.17 9.928 10.00 53,299 +0.13(+1.32%)
Feb 24, 2023 9.956 10.04 9.835 9.872 30,488 -0.11(-1.12%)
Feb 23, 2023 10.06 10.11 9.928 9.984 31,998 -0.01(-0.09%)
Feb 22, 2023 10.01 10.18 9.975 9.994 28,955 +0.02(+0.19%)
Feb 21, 2023 10.17 10.29 9.975 9.975 43,577 -0.33(-3.17%)
Feb 17, 2023 10.37 10.37 10.16 10.30 30,027 -0.13(-1.24%)
Feb 16, 2023 10.36 10.46 10.35 10.43 33,188 +0.04(+0.36%)
Feb 15, 2023 10.39 10.43 10.16 10.39 78,613 -0.01(-0.11%)
Feb 14, 2023 10.40 10.41 10.23 10.41 31,248 -0.03(-0.30%)
Feb 13, 2023 10.26 10.46 10.22 10.44 45,048 +0.19(+1.86%)
Feb 10, 2023 10.11 10.28 10.08 10.25 26,950 -0.06(-0.63%)
Feb 09, 2023 10.22 10.31 10.09 10.31 11,616 +0.15(+1.46%)
Feb 08, 2023 10.23 10.34 10.15 10.16 16,487 -0.06(-0.64%)
Feb 07, 2023 10.17 10.26 10.11 10.23 23,206 +0.06(+0.64%)
Feb 06, 2023 10.21 10.21 10.07 10.16 22,756 -0.04(-0.36%)
Feb 03, 2023 10.30 10.39 10.17 10.20 19,749 -0.14(-1.35%)
Feb 02, 2023 10.41 10.51 10.25 10.34 46,807 +0.02(+0.18%)
Feb 01, 2023 10.21 10.48 10.12 10.32 35,283 +0.11(+1.09%)
Jan 31, 2023 10.13 10.28 10.10 10.21 45,756 +0.13(+1.29%)
Jan 30, 2023 10.04 10.15 10.04 10.08 26,440 -0.08(-0.82%)
Jan 27, 2023 10.20 10.25 10.12 10.16 45,601 -0.02(-0.18%)
Jan 26, 2023 10.09 10.18 10.02 10.18 42,508 +0.14(+1.39%)
Jan 25, 2023 10.00 10.04 9.939 10.04 8,283 +0.01(+0.09%)
Jan 24, 2023 10.10 10.10 9.865 10.03 68,703 -0.06(-0.64%)
Jan 23, 2023 9.985 10.24 9.985 10.10 24,229 +0.13(+1.30%)
Jan 20, 2023 9.846 9.967 9.785 9.967 13,481 +0.21(+2.10%)
Jan 19, 2023 9.817 9.919 9.762 9.762 25,601 -0.12(-1.21%)
Jan 18, 2023 10.00 10.14 9.854 9.882 38,011 -0.10(-1.02%)
Jan 17, 2023 9.993 10.10 9.983 9.983 78,704 -0.09(-0.92%)
Jan 13, 2023 10.08 10.09 10.01 10.08 13,893 +0.00(+0.00%)
Jan 12, 2023 10.16 10.21 10.05 10.08 31,149 +0.02(+0.18%)
Jan 11, 2023 10.16 10.16 10.01 10.06 48,619 +0.04(+0.37%)
Jan 10, 2023 10.09 10.09 9.928 10.02 70,676 -0.06(-0.64%)
Jan 09, 2023 10.16 10.16 10.02 10.09 37,199 -0.02(-0.18%)
Jan 06, 2023 9.743 10.16 9.743 10.10 81,804 +0.42(+4.39%)
Jan 05, 2023 9.706 9.706 9.614 9.679 16,733 -0.02(-0.19%)
Jan 04, 2023 9.706 9.937 9.642 9.697 34,610 +0.07(+0.68%)
Jan 03, 2023 9.651 9.651 9.531 9.632 20,468 -0.02(-0.20%)
Dec 30, 2022 9.559 9.679 9.448 9.651 56,381 +0.14(+1.46%)
Dec 29, 2022 9.383 9.623 9.383 9.512 20,923 +0.13(+1.38%)
Dec 28, 2022 9.531 9.531 9.374 9.383 33,541 -0.09(-0.97%)
Dec 27, 2022 9.586 9.605 9.457 9.475 28,323 -0.10(-1.06%)
Dec 23, 2022 9.355 9.586 9.355 9.577 37,653 +0.22(+2.37%)
Dec 22, 2022 9.392 9.392 9.198 9.355 21,004 -0.09(-0.98%)
Dec 21, 2022 9.374 9.533 9.356 9.448 42,483 +0.16(+1.70%)
Dec 20, 2022 9.400 9.455 9.281 9.290 27,958 -0.06(-0.69%)
Dec 19, 2022 9.437 9.575 9.354 9.354 32,003 -0.13(-1.36%)
Dec 16, 2022 9.464 9.483 9.299 9.483 32,976 -0.10(-1.05%)
Dec 15, 2022 9.602 9.609 9.418 9.584 69,348 -0.09(-0.95%)
Dec 14, 2022 9.777 9.878 9.667 9.676 31,906 -0.06(-0.57%)
Dec 13, 2022 9.924 9.956 9.630 9.731 77,422 +0.06(+0.67%)
Dec 12, 2022 9.483 9.717 9.483 9.667 18,873 +0.20(+2.14%)
Dec 09, 2022 9.418 9.561 9.418 9.464 40,896 -0.08(-0.87%)
Dec 08, 2022 9.520 9.639 9.520 9.547 52,373 +0.03(+0.29%)
Dec 07, 2022 9.510 9.556 9.492 9.520 79,663 -0.01(-0.10%)
Dec 06, 2022 9.777 9.777 9.493 9.529 22,432 -0.25(-2.54%)
Dec 05, 2022 9.961 10.03 9.746 9.777 40,658 -0.29(-2.92%)
Dec 02, 2022 9.997 10.07 9.859 10.07 25,399 +0.01(+0.09%)
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.