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 )

10.57 -0.02 (-0.19%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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, 2022 10.00 10.02 9.904 9.913 95,984 -0.04(-0.45%)
Mar 30, 2022 9.984 9.993 9.922 9.957 19,889 +0.02(+0.18%)
Mar 29, 2022 9.842 9.966 9.842 9.940 41,201 +0.12(+1.18%)
Mar 28, 2022 9.886 9.895 9.773 9.824 27,570 -0.09(-0.90%)
Mar 25, 2022 9.815 9.933 9.176 9.913 38,914 +0.12(+1.27%)
Mar 24, 2022 9.753 9.815 9.718 9.789 27,317 +0.06(+0.64%)
Mar 23, 2022 9.780 9.780 9.718 9.726 8,697 -0.07(-0.74%)
Mar 22, 2022 9.755 9.817 9.720 9.799 33,392 +0.11(+1.19%)
Mar 21, 2022 9.658 9.773 9.622 9.684 48,405 +0.07(+0.74%)
Mar 18, 2022 9.525 9.614 9.471 9.614 25,987 +0.10(+1.02%)
Mar 17, 2022 9.295 9.525 9.295 9.516 11,813 +0.24(+2.57%)
Mar 16, 2022 9.242 9.302 9.171 9.277 33,668 +0.15(+1.65%)
Mar 15, 2022 9.074 9.145 9.012 9.127 65,885 +0.04(+0.39%)
Mar 14, 2022 9.216 9.286 9.012 9.092 55,784 -0.20(-2.19%)
Mar 11, 2022 9.384 9.385 9.286 9.295 47,853 -0.17(-1.78%)
Mar 10, 2022 9.384 9.488 9.242 9.463 49,759 +0.04(+0.38%)
Mar 09, 2022 9.569 9.569 9.410 9.428 48,804 +0.01(+0.09%)
Mar 08, 2022 9.339 9.560 9.313 9.419 94,867 +0.05(+0.57%)
Mar 07, 2022 9.560 9.560 9.331 9.366 123,003 -0.27(-2.75%)
Mar 04, 2022 9.622 9.631 9.481 9.631 62,261 -0.05(-0.55%)
Mar 03, 2022 9.737 9.773 9.653 9.684 40,013 -0.03(-0.27%)
Mar 02, 2022 9.525 9.729 9.525 9.711 125,543 +0.22(+2.33%)
Mar 01, 2022 9.578 9.684 9.375 9.490 66,498 -0.15(-1.56%)
Feb 28, 2022 9.463 9.667 9.399 9.640 93,890 +0.08(+0.83%)
Feb 25, 2022 9.269 9.569 9.432 9.560 70,028 +0.31(+3.35%)
Feb 24, 2022 9.109 9.251 8.941 9.251 128,940 -0.04(-0.48%)
Feb 23, 2022 9.401 9.463 9.286 9.295 26,208 -0.09(-0.94%)
Feb 22, 2022 9.596 9.596 9.286 9.384 120,775 -0.19(-1.94%)
Feb 18, 2022 9.569 0 +0.04(+0.37%)
Feb 17, 2022 9.587 9.614 9.516 9.534 50,651 -0.13(-1.30%)
Feb 16, 2022 9.616 9.686 9.580 9.660 66,320 +0.09(+0.92%)
Feb 15, 2022 9.554 9.677 9.501 9.571 152,605 +0.06(+0.65%)
Feb 14, 2022 9.686 9.686 9.475 9.510 41,098 -0.13(-1.37%)
Feb 11, 2022 9.589 9.780 9.558 9.642 119,646 +0.09(+0.92%)
Feb 10, 2022 9.712 9.862 9.536 9.554 133,110 -0.18(-1.90%)
Feb 09, 2022 9.651 9.827 9.651 9.739 90,396 +0.14(+1.47%)
Feb 08, 2022 9.571 9.628 9.492 9.598 58,768 +0.05(+0.55%)
Feb 07, 2022 9.457 9.633 9.431 9.545 72,949 +0.09(+0.93%)
Feb 04, 2022 9.378 9.571 9.307 9.457 103,766 +0.10(+1.03%)
Feb 03, 2022 9.422 9.343 9.360 85,613 -0.15(-1.57%)
Feb 02, 2022 9.571 9.571 9.413 9.510 111,271 +0.02(+0.19%)
Feb 01, 2022 9.395 9.511 9.334 9.492 69,788 +0.10(+1.03%)
Jan 31, 2022 9.316 9.413 9.395 51,284 +0.11(+1.23%)
Jan 28, 2022 9.193 9.290 9.078 9.281 67,444 +0.10(+1.05%)
Jan 27, 2022 9.343 9.475 9.114 9.184 106,143 -0.05(-0.57%)
Jan 26, 2022 9.343 9.475 9.162 9.237 91,875 +0.02(+0.19%)
Jan 25, 2022 8.982 9.351 8.841 9.219 120,718 +0.11(+1.26%)
Jan 24, 2022 8.946 9.122 8.594 9.105 192,382 +0.06(+0.68%)
Jan 21, 2022 9.210 9.281 9.002 9.043 124,424 -0.28(-3.04%)
Jan 20, 2022 9.441 9.590 9.296 9.327 63,297 -0.15(-1.57%)
Jan 19, 2022 9.572 9.590 9.454 9.476 105,040 -0.06(-0.64%)
Jan 18, 2022 9.546 9.616 9.520 9.537 105,453 -0.03(-0.27%)
Jan 14, 2022 9.563 0 +0.09(+0.97%)
Jan 13, 2022 9.546 9.616 9.458 9.471 109,828 -0.06(-0.60%)
Jan 12, 2022 9.520 9.581 9.467 9.528 66,161 +0.07(+0.74%)
Jan 11, 2022 9.388 9.511 9.327 9.458 140,519 +0.11(+1.22%)
Jan 10, 2022 9.371 9.388 9.195 9.344 83,470 +0.01(+0.09%)
Jan 07, 2022 9.265 9.388 9.265 9.335 91,692 +0.10(+1.04%)
Jan 06, 2022 9.116 9.257 9.116 9.239 52,208 +0.15(+1.69%)
Jan 05, 2022 9.248 9.335 9.081 9.086 110,957 -0.12(-1.29%)
Jan 04, 2022 9.204 9.300 9.178 9.204 207,665 +0.06(+0.67%)
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.