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 )

10.59 -0.05 (-0.47%)
Official Closing Price Updated: 7:00 PM EDT, Apr 17, 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 29, 2022 9.322 9.500 9.277 9.277 111,402 -0.21(-2.16%)
Apr 28, 2022 9.384 9.589 9.330 9.482 38,964 +0.13(+1.43%)
Apr 27, 2022 9.384 9.473 9.340 9.349 41,507 -0.04(-0.38%)
Apr 26, 2022 9.482 9.554 9.375 9.384 47,019 -0.11(-1.13%)
Apr 25, 2022 9.634 9.634 9.215 9.491 130,824 -0.23(-2.39%)
Apr 22, 2022 10.04 10.04 9.696 9.723 52,741 -0.37(-3.71%)
Apr 21, 2022 10.22 10.22 9.875 10.10 24,798 +0.03(+0.34%)
Apr 20, 2022 9.975 10.09 9.975 10.06 18,511 +0.14(+1.43%)
Apr 19, 2022 9.851 9.957 9.851 9.922 29,974 +0.01(+0.09%)
Apr 18, 2022 9.931 9.931 9.824 9.913 17,114 +0.02(+0.18%)
Apr 14, 2022 9.904 9.933 9.869 9.895 23,929 -0.03(-0.27%)
Apr 13, 2022 9.700 9.922 9.700 9.922 27,718 +0.22(+2.29%)
Apr 12, 2022 9.611 9.886 9.611 9.700 61,188 +0.04(+0.46%)
Apr 11, 2022 9.753 9.860 9.655 9.655 44,901 -0.18(-1.81%)
Apr 08, 2022 9.664 9.833 9.664 9.833 22,547 +0.21(+2.22%)
Apr 07, 2022 9.611 9.673 9.469 9.620 34,506 +0.00(+0.00%)
Apr 06, 2022 9.602 9.718 9.584 9.620 27,034 -0.10(-1.01%)
Apr 05, 2022 9.877 9.948 9.709 9.718 23,235 -0.16(-1.62%)
Apr 04, 2022 9.895 9.895 9.824 9.877 29,516 +0.04(+0.45%)
Apr 01, 2022 9.895 9.909 9.771 9.833 44,073 -0.08(-0.81%)
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%)
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.