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 )

11.06 +0.11 (+1.00%)
Streaming Delayed Price Updated: 2:03 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 9.074 9.091 8.900 8.943 45,281 -0.10(-1.15%)
Oct 28, 2021 8.961 9.048 8.891 9.048 33,661 +0.10(+1.07%)
Oct 27, 2021 9.117 9.100 8.943 8.952 56,267 -0.20(-2.18%)
Oct 26, 2021 9.134 9.126 9.152 38,244 +0.03(+0.29%)
Oct 25, 2021 9.091 9.152 9.039 9.126 54,620 +0.02(+0.19%)
Oct 22, 2021 9.074 9.126 9.030 9.108 58,357 +0.02(+0.19%)
Oct 21, 2021 9.169 9.169 9.039 9.091 43,778 -0.05(-0.49%)
Oct 20, 2021 9.145 9.222 9.076 9.136 105,018 +0.01(+0.09%)
Oct 19, 2021 9.171 9.205 9.128 9.128 53,699 +0.01(+0.09%)
Oct 18, 2021 9.153 9.177 9.084 9.119 81,890 -0.08(-0.85%)
Oct 15, 2021 9.110 9.292 9.110 9.197 132,545 +0.15(+1.62%)
Oct 14, 2021 8.989 9.110 8.989 9.050 93,172 +0.11(+1.26%)
Oct 13, 2021 8.946 8.981 8.802 8.937 39,489 +0.03(+0.29%)
Oct 12, 2021 8.911 8.981 8.894 8.911 88,070 +0.06(+0.68%)
Oct 11, 2021 8.851 9.007 8.851 8.851 101,921 +0.06(+0.69%)
Oct 08, 2021 8.808 8.903 8.739 8.790 113,752 +0.04(+0.49%)
Oct 07, 2021 8.713 8.860 8.713 8.747 36,514 +0.11(+1.30%)
Oct 06, 2021 8.618 8.721 8.471 8.635 106,739 -0.03(-0.40%)
Oct 05, 2021 8.704 8.842 8.644 8.669 90,354 +0.02(+0.20%)
Oct 04, 2021 8.626 8.687 8.581 8.652 81,329 +0.03(+0.30%)
Oct 01, 2021 8.514 8.678 8.462 8.626 45,900 +0.12(+1.42%)
Sep 30, 2021 8.644 8.651 8.427 8.505 46,620 -0.07(-0.81%)
Sep 29, 2021 8.514 8.583 8.497 8.574 30,687 +0.10(+1.12%)
Sep 28, 2021 8.609 8.609 8.479 8.479 46,489 -0.10(-1.11%)
Sep 27, 2021 8.548 8.695 8.548 8.574 67,435 +0.05(+0.61%)
Sep 24, 2021 8.445 8.574 8.445 8.523 36,146 +0.05(+0.61%)
Sep 23, 2021 8.453 8.626 8.436 8.471 62,179 +0.06(+0.72%)
Sep 22, 2021 8.350 8.505 8.341 8.410 51,695 +0.11(+1.33%)
Sep 21, 2021 8.265 8.377 8.214 8.300 95,684 +0.09(+1.15%)
Sep 20, 2021 8.351 8.351 8.102 8.205 149,627 -0.21(-2.45%)
Sep 17, 2021 8.463 8.463 8.394 8.411 65,045 -0.09(-1.11%)
Sep 16, 2021 8.566 8.566 8.429 8.506 62,121 -0.03(-0.40%)
Sep 15, 2021 8.394 8.575 8.394 8.540 70,685 +0.14(+1.64%)
Sep 14, 2021 8.480 8.540 8.403 8.403 87,228 -0.08(-0.91%)
Sep 13, 2021 8.446 8.520 8.446 8.480 33,421 +0.05(+0.61%)
Sep 10, 2021 8.506 8.514 8.411 8.429 30,313 -0.04(-0.51%)
Sep 09, 2021 8.472 8.583 8.472 8.472 29,407 -0.03(-0.30%)
Sep 08, 2021 8.506 8.575 8.480 8.497 35,697 -0.03(-0.30%)
Sep 07, 2021 8.601 8.601 8.489 8.523 115,790 -0.08(-0.90%)
Sep 03, 2021 8.635 8.644 8.583 8.601 57,126 -0.03(-0.30%)
Sep 02, 2021 8.626 8.645 8.592 8.626 44,634 +0.01(+0.10%)
Sep 01, 2021 8.609 8.635 8.558 8.618 40,197 +0.00(+0.00%)
Aug 31, 2021 8.661 8.661 8.592 8.618 31,932 -0.01(-0.10%)
Aug 30, 2021 8.678 8.678 8.592 8.626 49,668 -0.01(-0.10%)
Aug 27, 2021 8.575 8.644 8.566 8.635 57,787 +0.07(+0.80%)
Aug 26, 2021 8.609 8.635 8.540 8.566 66,812 -0.05(-0.60%)
Aug 25, 2021 8.566 8.643 8.566 8.618 47,767 +0.06(+0.70%)
Aug 24, 2021 8.472 8.558 8.446 8.558 92,145 +0.12(+1.43%)
Aug 23, 2021 8.463 8.566 8.377 8.437 297,744 +0.04(+0.49%)
Aug 20, 2021 8.353 8.439 8.353 8.396 47,232 +0.03(+0.41%)
Aug 19, 2021 8.473 8.473 8.327 8.362 58,973 -0.15(-1.81%)
Aug 18, 2021 8.533 8.601 8.481 8.516 56,896 -0.06(-0.70%)
Aug 17, 2021 8.593 8.721 8.516 8.576 85,698 -0.04(-0.50%)
Aug 16, 2021 8.747 8.772 8.601 8.618 70,786 -0.14(-1.56%)
Aug 13, 2021 8.721 8.772 8.717 8.755 65,550 +0.03(+0.29%)
Aug 12, 2021 8.747 8.756 8.687 8.730 54,222 +0.00(+0.00%)
Aug 11, 2021 8.618 8.781 8.610 8.730 39,488 +0.13(+1.49%)
Aug 10, 2021 8.558 8.611 8.558 8.601 47,603 +0.03(+0.30%)
Aug 09, 2021 8.584 8.597 8.563 8.576 42,743 -0.01(-0.10%)
Aug 06, 2021 8.661 8.672 8.558 8.584 89,663 -0.03(-0.30%)
Aug 05, 2021 8.516 8.614 8.516 8.610 80,726 +0.10(+1.21%)
Aug 04, 2021 8.516 8.597 8.489 8.507 78,590 -0.05(-0.60%)
Aug 03, 2021 8.601 8.653 8.499 8.558 176,344 -0.04(-0.50%)
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.