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 )

10.91 +0.04 (+0.37%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 7.964 8.023 7.916 8.023 45,244 +0.09(+1.16%)
Mar 30, 2021 7.872 7.931 7.872 7.931 22,822 +0.01(+0.11%)
Mar 29, 2021 7.847 7.931 7.847 7.922 50,835 +0.10(+1.28%)
Mar 26, 2021 7.839 7.931 7.805 7.822 49,540 +0.03(+0.32%)
Mar 25, 2021 7.713 7.814 7.703 7.797 43,666 +0.08(+0.97%)
Mar 24, 2021 7.713 7.864 7.672 7.722 101,416 +0.01(+0.11%)
Mar 23, 2021 7.889 7.889 7.646 7.713 117,775 -0.17(-2.14%)
Mar 22, 2021 7.990 8.015 7.882 7.882 36,525 -0.07(-0.84%)
Mar 19, 2021 7.882 8.040 7.882 7.949 40,892 +0.05(+0.63%)
Mar 18, 2021 7.899 8.065 7.882 7.899 68,741 +0.03(+0.42%)
Mar 17, 2021 7.874 8.007 7.857 7.866 87,453 +0.02(+0.21%)
Mar 16, 2021 7.999 8.048 7.849 7.849 42,410 -0.13(-1.67%)
Mar 15, 2021 7.924 8.024 7.924 7.982 51,437 +0.04(+0.52%)
Mar 12, 2021 7.957 7.965 7.799 7.940 44,380 +0.00(+0.00%)
Mar 11, 2021 7.857 8.040 7.857 7.940 79,695 +0.12(+1.60%)
Mar 10, 2021 7.816 7.865 7.791 7.816 62,304 +0.02(+0.32%)
Mar 09, 2021 7.791 7.874 7.774 7.791 87,382 +0.02(+0.32%)
Mar 08, 2021 7.475 7.866 7.475 7.766 339,806 +0.29(+3.89%)
Mar 05, 2021 7.400 7.500 7.333 7.475 120,632 +0.08(+1.12%)
Mar 04, 2021 7.425 7.483 7.275 7.392 140,958 -0.03(-0.45%)
Mar 03, 2021 7.350 7.475 7.350 7.425 99,044 +0.07(+1.02%)
Mar 02, 2021 7.350 7.383 7.292 7.350 47,258 +0.00(+0.00%)
Mar 01, 2021 7.333 7.466 7.333 7.350 86,571 +0.06(+0.80%)
Feb 26, 2021 7.317 7.325 7.119 7.292 117,024 +0.03(+0.46%)
Feb 25, 2021 7.358 7.392 7.225 7.259 78,844 -0.09(-1.24%)
Feb 24, 2021 7.225 7.383 7.192 7.350 81,375 +0.12(+1.61%)
Feb 23, 2021 7.192 7.234 7.109 7.234 94,090 +0.06(+0.81%)
Feb 22, 2021 7.101 7.225 6.984 7.175 137,962 +0.06(+0.82%)
Feb 19, 2021 7.092 7.151 7.055 7.117 52,919 +0.04(+0.59%)
Feb 18, 2021 7.109 7.116 6.984 7.076 104,631 -0.03(-0.37%)
Feb 17, 2021 7.028 7.111 7.003 7.102 110,134 +0.06(+0.82%)
Feb 16, 2021 6.929 7.069 6.929 7.044 130,032 +0.09(+1.31%)
Feb 12, 2021 6.953 7.028 6.953 6.953 46,927 -0.01(-0.12%)
Feb 11, 2021 7.020 7.020 6.862 6.962 104,086 -0.03(-0.47%)
Feb 10, 2021 6.887 6.995 6.887 6.995 78,192 +0.08(+1.20%)
Feb 09, 2021 6.862 6.929 6.796 6.912 97,217 +0.05(+0.72%)
Feb 08, 2021 6.763 6.862 6.763 6.862 88,436 +0.12(+1.84%)
Feb 05, 2021 6.722 6.813 6.697 6.738 227,623 +0.02(+0.25%)
Feb 04, 2021 6.648 6.730 6.648 6.722 92,545 +0.12(+1.88%)
Feb 03, 2021 6.561 6.614 6.561 6.598 73,352 +0.03(+0.50%)
Feb 02, 2021 6.598 6.606 6.540 6.565 154,744 +0.02(+0.38%)
Feb 01, 2021 6.499 6.581 6.457 6.540 177,238 +0.06(+0.89%)
Jan 29, 2021 6.656 6.656 6.424 6.482 100,144 -0.13(-2.00%)
Jan 28, 2021 6.557 6.648 6.499 6.614 88,275 +0.10(+1.52%)
Jan 27, 2021 6.614 6.614 6.507 6.515 141,562 -0.16(-2.35%)
Jan 26, 2021 6.738 6.828 6.532 6.672 135,854 -0.08(-1.22%)
Jan 25, 2021 6.780 6.787 6.681 6.755 73,336 -0.05(-0.73%)
Jan 22, 2021 6.805 6.813 6.738 6.805 82,728 -0.07(-0.96%)
Jan 21, 2021 6.846 6.887 6.780 6.871 46,445 +0.04(+0.58%)
Jan 20, 2021 6.872 6.921 6.658 6.831 211,387 -0.02(-0.36%)
Jan 19, 2021 6.823 6.877 6.823 6.856 86,377 +0.01(+0.12%)
Jan 15, 2021 6.790 6.913 6.736 6.848 114,715 +0.00(+0.00%)
Jan 14, 2021 6.782 6.872 6.741 6.848 131,867 +0.07(+0.97%)
Jan 13, 2021 6.790 6.806 6.774 6.782 111,620 -0.01(-0.12%)
Jan 12, 2021 6.700 6.790 6.675 6.790 76,948 +0.07(+0.98%)
Jan 11, 2021 6.576 6.724 6.527 6.724 93,143 +0.06(+0.86%)
Jan 08, 2021 6.716 6.789 6.650 6.667 104,983 +0.00(+0.00%)
Jan 07, 2021 6.576 6.700 6.576 6.667 111,560 +0.15(+2.27%)
Jan 06, 2021 6.256 6.576 6.256 6.519 287,349 +0.23(+3.66%)
Jan 05, 2021 6.091 6.387 6.042 6.289 278,478 +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.