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 )

11.04 +0.04 (+0.36%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Apr 28, 2023 9.583 9.668 9.405 9.527 41,992 -0.05(-0.49%)
Apr 27, 2023 9.414 9.574 9.370 9.574 13,029 +0.18(+1.90%)
Apr 26, 2023 9.292 9.405 9.265 9.396 15,103 +0.11(+1.21%)
Apr 25, 2023 9.396 9.471 9.255 9.283 16,867 -0.21(-2.17%)
Apr 24, 2023 9.405 9.541 9.405 9.489 14,765 +0.03(+0.30%)
Apr 21, 2023 9.583 9.583 9.377 9.461 22,671 -0.16(-1.66%)
Apr 20, 2023 9.602 9.621 9.405 9.621 18,095 +0.01(+0.11%)
Apr 19, 2023 9.610 9.718 9.610 9.610 21,620 -0.07(-0.67%)
Apr 18, 2023 9.573 9.694 9.470 9.676 22,548 +0.14(+1.47%)
Apr 17, 2023 9.536 9.564 9.466 9.536 12,136 +0.05(+0.49%)
Apr 14, 2023 9.554 9.722 9.489 9.489 22,174 -0.25(-2.59%)
Apr 13, 2023 9.638 9.760 9.498 9.741 16,308 +0.13(+1.36%)
Apr 12, 2023 9.648 9.760 9.592 9.610 21,347 +0.02(+0.19%)
Apr 11, 2023 9.452 9.691 9.442 9.592 20,659 +0.11(+1.18%)
Apr 10, 2023 9.340 9.554 9.330 9.480 30,189 +0.06(+0.59%)
Apr 06, 2023 9.498 9.498 9.382 9.424 6,897 +0.09(+1.00%)
Apr 05, 2023 9.358 9.358 9.228 9.330 20,093 -0.11(-1.19%)
Apr 04, 2023 9.414 9.615 9.172 9.442 51,216 +0.00(+0.00%)
Apr 03, 2023 9.377 9.592 9.358 9.442 45,648 +0.07(+0.70%)
Mar 31, 2023 9.396 9.470 9.265 9.377 40,659 +0.11(+1.21%)
Mar 30, 2023 9.302 9.321 9.162 9.265 12,875 +0.03(+0.30%)
Mar 29, 2023 9.172 9.237 9.051 9.237 25,228 +0.21(+2.38%)
Mar 28, 2023 8.957 9.172 8.892 9.023 35,644 +0.02(+0.21%)
Mar 27, 2023 8.892 9.050 8.892 9.004 24,285 +0.19(+2.12%)
Mar 24, 2023 8.799 8.918 8.724 8.817 40,781 -0.05(-0.53%)
Mar 23, 2023 8.855 8.947 8.855 8.864 36,467 -0.06(-0.62%)
Mar 22, 2023 8.956 9.012 8.910 8.919 108,703 +0.02(+0.21%)
Mar 21, 2023 9.142 9.225 8.900 8.900 231,600 -0.05(-0.52%)
Mar 20, 2023 8.938 9.030 8.900 8.947 81,294 +0.02(+0.21%)
Mar 17, 2023 9.030 9.030 8.817 8.928 29,989 -0.14(-1.54%)
Mar 16, 2023 8.919 9.160 8.826 9.067 35,449 +0.09(+1.03%)
Mar 15, 2023 9.160 9.207 8.873 8.975 43,426 -0.25(-2.72%)
Mar 14, 2023 9.132 9.467 9.132 9.225 51,372 +0.24(+2.69%)
Mar 13, 2023 9.299 9.327 8.984 8.984 219,874 -0.47(-5.00%)
Mar 10, 2023 9.708 9.721 9.417 9.457 42,930 -0.28(-2.86%)
Mar 09, 2023 9.884 9.940 9.736 9.736 30,586 -0.09(-0.94%)
Mar 08, 2023 9.791 9.875 9.722 9.828 21,797 +0.05(+0.47%)
Mar 07, 2023 9.931 10.01 9.754 9.782 9,838 -0.20(-2.04%)
Mar 06, 2023 10.08 10.10 9.931 9.986 30,452 -0.06(-0.65%)
Mar 03, 2023 9.912 10.13 9.912 10.05 26,599 +0.21(+2.17%)
Mar 02, 2023 9.791 9.866 9.773 9.838 5,918 +0.01(+0.09%)
Mar 01, 2023 9.745 9.958 9.745 9.828 29,666 +0.03(+0.28%)
Feb 28, 2023 10.01 10.01 9.801 9.801 43,242 -0.16(-1.58%)
Feb 27, 2023 9.977 10.13 9.884 9.958 53,537 +0.13(+1.32%)
Feb 24, 2023 9.912 9.996 9.791 9.828 30,625 -0.11(-1.12%)
Feb 23, 2023 10.01 10.07 9.884 9.940 32,141 -0.01(-0.09%)
Feb 22, 2023 9.968 10.13 9.931 9.949 29,085 +0.02(+0.19%)
Feb 21, 2023 10.13 10.25 9.931 9.931 43,772 -0.32(-3.17%)
Feb 17, 2023 10.32 10.32 10.12 10.26 30,161 -0.13(-1.24%)
Feb 16, 2023 10.31 10.41 10.30 10.38 33,336 +0.04(+0.36%)
Feb 15, 2023 10.35 10.38 10.12 10.35 78,964 -0.01(-0.11%)
Feb 14, 2023 10.36 10.36 10.19 10.36 31,388 -0.03(-0.30%)
Feb 13, 2023 10.22 10.41 10.18 10.39 45,250 +0.19(+1.86%)
Feb 10, 2023 10.06 10.24 10.03 10.20 27,070 -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 16,561 -0.06(-0.64%)
Feb 07, 2023 10.13 10.21 10.06 10.18 23,310 +0.06(+0.64%)
Feb 06, 2023 10.16 10.16 10.02 10.12 22,857 -0.04(-0.36%)
Feb 03, 2023 10.26 10.35 10.13 10.15 19,838 -0.14(-1.35%)
Feb 02, 2023 10.37 10.46 10.20 10.29 47,016 +0.02(+0.18%)
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.