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:

Miller/Howard High Income Equity Fund (NY: HIE )

11.09 +0.14 (+1.28%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 8.986 8.986 8.901 8.926 127,316 -0.05(-0.57%)
Jun 29, 2021 8.909 8.978 8.867 8.978 402,221 +0.13(+1.44%)
Jun 28, 2021 8.867 9.003 8.847 8.850 244,501 +0.37(+4.32%)
Jun 25, 2021 8.960 9.012 8.484 8.484 104,785 -0.47(-5.28%)
Jun 24, 2021 8.901 8.969 8.816 8.956 35,878 +0.07(+0.82%)
Jun 23, 2021 8.884 8.926 8.848 8.884 48,989 +0.01(+0.10%)
Jun 22, 2021 8.816 8.890 8.756 8.875 47,526 +0.08(+0.95%)
Jun 21, 2021 8.800 8.851 8.766 8.792 450,558 +0.02(+0.19%)
Jun 18, 2021 8.885 8.885 8.707 8.775 172,365 -0.17(-1.90%)
Jun 17, 2021 9.072 9.122 8.872 8.944 145,673 -0.14(-1.59%)
Jun 16, 2021 9.080 9.122 9.072 9.089 198,036 -0.01(-0.09%)
Jun 15, 2021 9.106 9.113 9.038 9.097 219,616 +0.01(+0.09%)
Jun 14, 2021 9.055 9.106 9.046 9.089 106,300 +0.03(+0.28%)
Jun 11, 2021 9.046 9.106 9.046 9.063 161,583 +0.01(+0.09%)
Jun 10, 2021 9.038 9.096 9.038 9.055 260,223 +0.03(+0.38%)
Jun 09, 2021 8.987 9.089 8.987 9.021 117,802 +0.05(+0.57%)
Jun 08, 2021 8.902 8.987 8.898 8.970 69,637 +0.07(+0.76%)
Jun 07, 2021 8.868 8.919 8.868 8.902 87,477 +0.01(+0.10%)
Jun 04, 2021 8.851 8.902 8.851 8.894 91,786 +0.04(+0.48%)
Jun 03, 2021 8.800 8.877 8.796 8.851 78,381 +0.03(+0.29%)
Jun 02, 2021 8.758 8.843 8.758 8.826 268,775 +0.03(+0.29%)
Jun 01, 2021 8.724 8.809 8.656 8.800 103,891 +0.09(+1.07%)
May 28, 2021 8.758 8.758 8.677 8.707 43,714 +0.03(+0.29%)
May 27, 2021 8.656 8.758 8.614 8.682 68,881 +0.06(+0.69%)
May 26, 2021 8.554 8.665 8.529 8.622 66,107 +0.07(+0.79%)
May 25, 2021 8.699 8.699 8.529 8.554 105,990 -0.14(-1.66%)
May 24, 2021 8.749 8.782 8.665 8.699 48,551 +0.01(+0.10%)
May 21, 2021 8.682 8.699 8.618 8.690 25,006 +0.06(+0.69%)
May 20, 2021 8.580 8.673 8.509 8.631 38,672 +0.12(+1.37%)
May 19, 2021 8.615 8.615 8.446 8.514 97,979 -0.15(-1.75%)
May 18, 2021 8.758 8.758 8.632 8.666 68,857 -0.03(-0.39%)
May 17, 2021 8.615 8.716 8.607 8.699 38,380 +0.10(+1.18%)
May 14, 2021 8.497 8.615 8.497 8.598 49,626 +0.19(+2.21%)
May 13, 2021 8.252 8.480 8.252 8.413 66,246 +0.14(+1.73%)
May 12, 2021 8.421 8.555 8.235 8.269 81,782 -0.19(-2.20%)
May 11, 2021 8.548 8.564 8.421 8.455 111,560 -0.20(-2.34%)
May 10, 2021 8.657 8.758 8.649 8.657 99,459 +0.06(+0.69%)
May 07, 2021 8.505 8.649 8.501 8.598 129,307 +0.10(+1.19%)
May 06, 2021 8.488 8.514 8.429 8.497 126,775 +0.04(+0.50%)
May 05, 2021 8.446 8.522 8.406 8.455 120,623 +0.06(+0.70%)
May 04, 2021 8.353 8.429 8.337 8.396 71,081 +0.03(+0.40%)
May 03, 2021 8.345 8.413 8.324 8.362 89,583 +0.03(+0.41%)
Apr 30, 2021 8.353 8.438 8.244 8.328 141,150 -0.03(-0.40%)
Apr 29, 2021 8.362 8.421 8.252 8.362 91,576 +0.08(+1.02%)
Apr 28, 2021 8.277 8.313 8.244 8.277 80,946 +0.01(+0.10%)
Apr 27, 2021 8.252 8.307 8.207 8.269 23,584 +0.04(+0.51%)
Apr 26, 2021 8.218 8.353 8.218 8.227 54,126 +0.03(+0.31%)
Apr 23, 2021 8.151 8.218 8.151 8.202 46,694 +0.05(+0.62%)
Apr 22, 2021 8.210 8.269 8.136 8.151 23,162 -0.05(-0.64%)
Apr 21, 2021 8.086 8.237 8.056 8.203 54,229 +0.08(+1.03%)
Apr 20, 2021 8.279 8.279 8.044 8.119 85,689 -0.14(-1.73%)
Apr 19, 2021 8.262 8.304 8.245 8.262 34,025 -0.04(-0.51%)
Apr 16, 2021 8.312 8.388 8.270 8.304 79,200 +0.02(+0.20%)
Apr 15, 2021 8.354 8.354 8.228 8.287 58,389 +0.03(+0.30%)
Apr 14, 2021 8.186 8.279 8.153 8.262 113,296 +0.10(+1.23%)
Apr 13, 2021 8.144 8.195 8.144 8.161 35,695 -0.01(-0.10%)
Apr 12, 2021 8.195 8.195 8.086 8.170 69,008 -0.01(-0.10%)
Apr 09, 2021 8.329 8.329 8.102 8.178 91,825 -0.09(-1.12%)
Apr 08, 2021 8.178 8.270 8.119 8.270 60,663 +0.04(+0.51%)
Apr 07, 2021 8.170 8.254 8.102 8.228 86,020 +0.04(+0.51%)
Apr 06, 2021 8.128 8.186 8.090 8.186 64,700 +0.06(+0.72%)
Apr 05, 2021 8.136 8.144 7.992 8.128 69,102 +0.07(+0.83%)
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.
 
 
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.