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, 2023 9.395 9.469 9.265 9.377 40,661 +0.11(+1.21%)
Mar 30, 2023 9.302 9.321 9.162 9.265 12,875 +0.03(+0.30%)
Mar 29, 2023 9.171 9.237 9.050 9.237 25,229 +0.21(+2.38%)
Mar 28, 2023 8.957 9.171 8.891 9.022 35,646 +0.02(+0.21%)
Mar 27, 2023 8.891 9.050 8.891 9.003 24,286 +0.19(+2.12%)
Mar 24, 2023 8.798 8.917 8.723 8.817 40,784 -0.05(-0.53%)
Mar 23, 2023 8.854 8.947 8.854 8.863 36,469 -0.06(-0.62%)
Mar 22, 2023 8.956 9.011 8.909 8.918 108,710 +0.02(+0.21%)
Mar 21, 2023 9.141 9.225 8.900 8.900 231,615 -0.05(-0.52%)
Mar 20, 2023 8.937 9.030 8.900 8.946 81,299 +0.02(+0.21%)
Mar 17, 2023 9.030 9.030 8.816 8.928 29,991 -0.14(-1.54%)
Mar 16, 2023 8.918 9.160 8.826 9.067 35,451 +0.09(+1.03%)
Mar 15, 2023 9.160 9.206 8.872 8.974 43,429 -0.25(-2.72%)
Mar 14, 2023 9.132 9.466 9.132 9.225 51,375 +0.24(+2.69%)
Mar 13, 2023 9.299 9.327 8.983 8.983 219,888 -0.47(-5.00%)
Mar 10, 2023 9.707 9.720 9.417 9.457 42,932 -0.28(-2.86%)
Mar 09, 2023 9.884 9.939 9.735 9.735 30,588 -0.09(-0.94%)
Mar 08, 2023 9.791 9.874 9.721 9.828 21,798 +0.05(+0.47%)
Mar 07, 2023 9.930 10.01 9.754 9.781 9,839 -0.20(-2.04%)
Mar 06, 2023 10.08 10.10 9.930 9.986 30,454 -0.06(-0.65%)
Mar 03, 2023 9.911 10.12 9.911 10.05 26,601 +0.21(+2.17%)
Mar 02, 2023 9.791 9.865 9.772 9.837 5,918 +0.01(+0.09%)
Mar 01, 2023 9.744 9.958 9.744 9.828 29,668 +0.03(+0.28%)
Feb 28, 2023 10.01 10.01 9.800 9.800 43,245 -0.16(-1.58%)
Feb 27, 2023 9.976 10.12 9.884 9.958 53,541 +0.13(+1.32%)
Feb 24, 2023 9.911 9.995 9.791 9.828 30,627 -0.11(-1.12%)
Feb 23, 2023 10.01 10.07 9.884 9.939 32,143 -0.01(-0.09%)
Feb 22, 2023 9.967 10.13 9.930 9.949 29,087 +0.02(+0.19%)
Feb 21, 2023 10.12 10.25 9.930 9.930 43,775 -0.32(-3.17%)
Feb 17, 2023 10.32 10.32 10.12 10.25 30,163 -0.13(-1.24%)
Feb 16, 2023 10.31 10.41 10.30 10.38 33,338 +0.04(+0.36%)
Feb 15, 2023 10.35 10.38 10.12 10.35 78,969 -0.01(-0.11%)
Feb 14, 2023 10.36 10.36 10.19 10.36 31,390 -0.03(-0.30%)
Feb 13, 2023 10.22 10.41 10.18 10.39 45,253 +0.19(+1.86%)
Feb 10, 2023 10.06 10.24 10.03 10.20 27,072 -0.06(-0.63%)
Feb 09, 2023 10.17 10.26 10.04 10.26 11,668 +0.15(+1.46%)
Feb 08, 2023 10.18 10.29 10.10 10.12 16,562 -0.06(-0.64%)
Feb 07, 2023 10.13 10.21 10.06 10.18 23,311 +0.06(+0.64%)
Feb 06, 2023 10.16 10.16 10.02 10.12 22,859 -0.04(-0.36%)
Feb 03, 2023 10.25 10.35 10.13 10.15 19,839 -0.14(-1.35%)
Feb 02, 2023 10.37 10.46 10.20 10.29 47,019 +0.02(+0.18%)
Feb 01, 2023 10.16 10.44 10.07 10.27 35,443 +0.11(+1.09%)
Jan 31, 2023 10.09 10.23 10.05 10.16 45,964 +0.13(+1.29%)
Jan 30, 2023 9.996 10.11 9.996 10.03 26,560 -0.08(-0.82%)
Jan 27, 2023 10.15 10.20 10.08 10.12 45,808 -0.02(-0.18%)
Jan 26, 2023 10.04 10.13 9.977 10.13 42,700 +0.14(+1.39%)
Jan 25, 2023 9.959 9.996 9.894 9.996 8,320 +0.01(+0.09%)
Jan 24, 2023 10.05 10.05 9.820 9.987 69,015 -0.06(-0.64%)
Jan 23, 2023 9.940 10.19 9.940 10.05 24,339 +0.13(+1.30%)
Jan 20, 2023 9.802 9.922 9.741 9.922 13,542 +0.20(+2.10%)
Jan 19, 2023 9.773 9.874 9.718 9.718 25,717 -0.12(-1.21%)
Jan 18, 2023 9.957 10.09 9.810 9.837 38,183 -0.10(-1.02%)
Jan 17, 2023 9.948 10.06 9.938 9.938 79,060 -0.09(-0.92%)
Jan 13, 2023 10.03 10.04 9.966 10.03 13,956 +0.00(+0.00%)
Jan 12, 2023 10.11 10.16 10.00 10.03 31,291 +0.02(+0.18%)
Jan 11, 2023 10.11 10.11 9.966 10.01 48,840 +0.04(+0.37%)
Jan 10, 2023 10.04 10.04 9.883 9.975 70,996 -0.06(-0.64%)
Jan 09, 2023 10.11 10.11 9.975 10.04 37,368 -0.02(-0.18%)
Jan 06, 2023 9.699 10.11 9.699 10.06 82,174 +0.42(+4.39%)
Jan 05, 2023 9.663 9.663 9.571 9.635 16,809 -0.02(-0.19%)
Jan 04, 2023 9.663 9.892 9.598 9.653 34,767 +0.07(+0.68%)
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.