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 )

11.30 -0.07 (-0.62%)
Official Closing Price Updated: 7:00 PM EDT, May 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 (%)
Mar 31, 2021 7.928 7.986 7.880 7.986 45,452 +0.09(+1.16%)
Mar 30, 2021 7.836 7.894 7.836 7.894 22,926 +0.01(+0.11%)
Mar 29, 2021 7.811 7.894 7.811 7.886 51,068 +0.10(+1.28%)
Mar 26, 2021 7.803 7.894 7.770 7.786 49,767 +0.02(+0.32%)
Mar 25, 2021 7.678 7.778 7.668 7.761 43,866 +0.07(+0.97%)
Mar 24, 2021 7.678 7.828 7.637 7.686 101,882 +0.01(+0.11%)
Mar 23, 2021 7.853 7.853 7.612 7.678 118,316 -0.17(-2.14%)
Mar 22, 2021 7.954 7.979 7.846 7.846 36,693 -0.07(-0.84%)
Mar 19, 2021 7.846 8.003 7.846 7.912 41,080 +0.05(+0.63%)
Mar 18, 2021 7.863 8.028 7.846 7.863 69,057 +0.03(+0.42%)
Mar 17, 2021 7.838 7.970 7.821 7.830 87,854 +0.02(+0.21%)
Mar 16, 2021 7.962 8.012 7.813 7.813 42,605 -0.13(-1.67%)
Mar 15, 2021 7.888 7.987 7.888 7.945 51,674 +0.04(+0.52%)
Mar 12, 2021 7.921 7.929 7.763 7.904 44,584 +0.00(+0.00%)
Mar 11, 2021 7.821 8.003 7.821 7.904 80,061 +0.12(+1.60%)
Mar 10, 2021 7.780 7.829 7.755 7.780 62,590 +0.02(+0.32%)
Mar 09, 2021 7.755 7.838 7.739 7.755 87,783 +0.02(+0.32%)
Mar 08, 2021 7.441 7.830 7.441 7.730 341,368 +0.29(+3.89%)
Mar 05, 2021 7.366 7.465 7.300 7.441 121,186 +0.08(+1.12%)
Mar 04, 2021 7.391 7.449 7.242 7.358 141,605 -0.03(-0.45%)
Mar 03, 2021 7.316 7.441 7.316 7.391 99,499 +0.07(+1.02%)
Mar 02, 2021 7.316 7.350 7.258 7.316 47,475 +0.00(+0.00%)
Mar 01, 2021 7.300 7.432 7.300 7.316 86,969 +0.06(+0.80%)
Feb 26, 2021 7.283 7.292 7.087 7.258 117,561 +0.03(+0.46%)
Feb 25, 2021 7.325 7.358 7.192 7.225 79,206 -0.09(-1.24%)
Feb 24, 2021 7.192 7.350 7.159 7.316 81,749 +0.12(+1.61%)
Feb 23, 2021 7.159 7.201 7.076 7.201 94,523 +0.06(+0.81%)
Feb 22, 2021 7.068 7.192 6.952 7.143 138,596 +0.06(+0.82%)
Feb 19, 2021 7.060 7.118 7.023 7.085 53,162 +0.04(+0.59%)
Feb 18, 2021 7.076 7.083 6.952 7.043 105,112 -0.03(-0.37%)
Feb 17, 2021 6.996 7.078 6.971 7.070 110,640 +0.06(+0.82%)
Feb 16, 2021 6.897 7.037 6.897 7.012 130,630 +0.09(+1.31%)
Feb 12, 2021 6.922 6.996 6.922 6.922 47,143 -0.01(-0.12%)
Feb 11, 2021 6.987 6.987 6.831 6.930 104,564 -0.03(-0.47%)
Feb 10, 2021 6.856 6.963 6.856 6.963 78,551 +0.08(+1.20%)
Feb 09, 2021 6.831 6.897 6.765 6.880 97,664 +0.05(+0.72%)
Feb 08, 2021 6.732 6.831 6.732 6.831 88,843 +0.12(+1.84%)
Feb 05, 2021 6.691 6.782 6.667 6.708 228,668 +0.02(+0.25%)
Feb 04, 2021 6.617 6.699 6.617 6.691 92,970 +0.12(+1.88%)
Feb 03, 2021 6.531 6.584 6.531 6.568 73,689 +0.03(+0.50%)
Feb 02, 2021 6.568 6.576 6.510 6.535 155,455 +0.02(+0.38%)
Feb 01, 2021 6.469 6.551 6.428 6.510 178,053 +0.06(+0.89%)
Jan 29, 2021 6.625 6.625 6.395 6.453 100,604 -0.13(-2.00%)
Jan 28, 2021 6.527 6.617 6.469 6.584 88,681 +0.10(+1.52%)
Jan 27, 2021 6.584 6.584 6.477 6.485 142,213 -0.16(-2.35%)
Jan 26, 2021 6.708 6.797 6.502 6.642 136,478 -0.08(-1.22%)
Jan 25, 2021 6.749 6.755 6.650 6.724 73,673 -0.05(-0.73%)
Jan 22, 2021 6.773 6.782 6.708 6.773 83,108 -0.07(-0.96%)
Jan 21, 2021 6.815 6.856 6.749 6.839 46,658 +0.04(+0.58%)
Jan 20, 2021 6.841 6.890 6.628 6.800 212,358 -0.02(-0.36%)
Jan 19, 2021 6.792 6.846 6.792 6.824 86,774 +0.01(+0.12%)
Jan 15, 2021 6.759 6.882 6.705 6.816 115,243 +0.00(+0.00%)
Jan 14, 2021 6.751 6.841 6.710 6.816 132,473 +0.07(+0.97%)
Jan 13, 2021 6.759 6.775 6.743 6.751 112,132 -0.01(-0.12%)
Jan 12, 2021 6.669 6.759 6.644 6.759 77,302 +0.07(+0.98%)
Jan 11, 2021 6.546 6.693 6.497 6.693 93,571 +0.06(+0.86%)
Jan 08, 2021 6.685 6.758 6.620 6.636 105,466 +0.00(+0.00%)
Jan 07, 2021 6.546 6.669 6.546 6.636 112,072 +0.15(+2.27%)
Jan 06, 2021 6.227 6.546 6.227 6.489 288,669 +0.23(+3.66%)
Jan 05, 2021 6.063 6.358 6.014 6.260 279,758 +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.
 
 
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.