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 )

10.95 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 7.605 7.667 7.550 7.664 102,458 +0.09(+1.21%)
Nov 29, 2018 7.631 7.716 7.520 7.572 145,242 -0.09(-1.19%)
Nov 28, 2018 7.625 7.703 7.579 7.664 124,669 +0.04(+0.51%)
Nov 27, 2018 7.553 7.664 7.540 7.625 124,608 -0.03(-0.34%)
Nov 26, 2018 7.520 7.762 7.520 7.651 351,373 +0.15(+2.01%)
Nov 23, 2018 7.383 7.507 7.259 7.500 104,752 +0.16(+2.18%)
Nov 21, 2018 7.340 7.340 7.340 0 -0.02(-0.26%)
Nov 20, 2018 7.463 7.463 7.314 7.359 89,758 -0.16(-2.07%)
Nov 19, 2018 7.540 7.592 7.469 7.515 162,096 -0.06(-0.77%)
Nov 16, 2018 7.476 7.573 7.463 7.573 44,186 +0.13(+1.74%)
Nov 15, 2018 7.443 7.508 7.411 7.443 122,768 -0.02(-0.26%)
Nov 14, 2018 7.553 7.683 7.444 7.463 91,537 -0.08(-1.03%)
Nov 13, 2018 7.663 7.722 7.540 7.540 101,167 -0.11(-1.44%)
Nov 12, 2018 7.735 7.741 7.651 7.651 110,889 -0.06(-0.84%)
Nov 09, 2018 7.741 7.780 7.676 7.715 106,604 -0.06(-0.83%)
Nov 08, 2018 7.761 7.780 7.716 7.780 69,673 +0.03(+0.42%)
Nov 07, 2018 7.702 7.779 7.670 7.748 86,661 +0.10(+1.35%)
Nov 06, 2018 7.547 7.644 7.521 7.644 165,586 +0.14(+1.81%)
Nov 05, 2018 7.437 7.559 7.437 7.508 57,249 +0.08(+1.05%)
Nov 02, 2018 7.405 7.430 7.366 7.430 61,181 +0.07(+0.97%)
Nov 01, 2018 7.191 7.376 7.191 7.359 89,900 +0.19(+2.62%)
Oct 31, 2018 7.113 7.217 7.113 7.172 119,338 +0.09(+1.28%)
Oct 30, 2018 7.049 7.146 6.990 7.081 50,272 +0.06(+0.92%)
Oct 29, 2018 7.055 7.158 7.010 7.016 94,406 -0.04(-0.55%)
Oct 26, 2018 7.197 7.239 6.984 7.055 137,504 -0.20(-2.73%)
Oct 25, 2018 7.249 7.359 7.191 7.253 40,049 -0.00(-0.03%)
Oct 24, 2018 7.573 7.599 7.223 7.256 113,517 -0.29(-3.89%)
Oct 23, 2018 7.575 7.654 7.380 7.550 94,529 -0.07(-0.92%)
Oct 22, 2018 7.658 7.658 7.575 7.619 62,027 -0.04(-0.51%)
Oct 19, 2018 7.691 7.716 7.646 7.658 43,846 -0.03(-0.36%)
Oct 18, 2018 7.716 7.735 7.626 7.686 88,675 -0.07(-0.89%)
Oct 17, 2018 7.697 7.755 7.582 7.755 96,286 +0.06(+0.75%)
Oct 16, 2018 7.607 7.723 7.594 7.697 121,549 +0.12(+1.61%)
Oct 15, 2018 7.505 7.664 7.461 7.575 46,144 +0.07(+0.94%)
Oct 12, 2018 7.517 7.537 7.428 7.505 215,173 +0.05(+0.69%)
Oct 11, 2018 7.434 7.453 7.248 7.453 190,950 -0.01(-0.17%)
Oct 10, 2018 7.537 7.582 7.439 7.466 74,421 -0.10(-1.35%)
Oct 09, 2018 7.575 7.619 7.537 7.569 87,102 +0.01(+0.08%)
Oct 08, 2018 7.755 7.755 7.537 7.562 133,223 -0.17(-2.24%)
Oct 05, 2018 7.857 7.860 7.691 7.735 108,445 -0.12(-1.47%)
Oct 04, 2018 7.960 8.011 7.846 7.851 67,495 -0.11(-1.37%)
Oct 03, 2018 7.966 7.979 7.940 7.960 73,003 +0.05(+0.65%)
Oct 02, 2018 7.934 7.948 7.883 7.908 76,192 -0.01(-0.16%)
Oct 01, 2018 7.928 7.959 7.883 7.921 99,377 +0.03(+0.32%)
Sep 28, 2018 7.915 7.928 7.870 7.896 83,011 -0.02(-0.24%)
Sep 27, 2018 7.915 7.978 7.883 7.915 66,930 +0.04(+0.49%)
Sep 26, 2018 7.966 8.011 7.876 7.876 82,682 -0.13(-1.60%)
Sep 25, 2018 8.126 8.126 7.979 8.005 114,475 -0.09(-1.11%)
Sep 24, 2018 8.184 8.184 8.094 8.094 74,942 -0.08(-0.94%)
Sep 21, 2018 8.210 8.248 8.171 8.171 94,401 -0.03(-0.39%)
Sep 20, 2018 8.203 8.247 8.178 8.203 88,299 -0.02(-0.27%)
Sep 19, 2018 8.238 8.250 8.174 8.225 182,271 -0.03(-0.38%)
Sep 18, 2018 8.193 8.257 8.183 8.257 358,491 +0.11(+1.32%)
Sep 17, 2018 8.187 8.250 8.149 8.149 83,360 -0.06(-0.70%)
Sep 14, 2018 8.212 8.244 8.193 8.206 133,986 +0.01(+0.16%)
Sep 13, 2018 8.250 8.250 8.174 8.193 209,671 -0.01(-0.15%)
Sep 12, 2018 8.162 8.219 8.117 8.206 209,912 +0.07(+0.86%)
Sep 11, 2018 8.168 8.231 8.111 8.136 95,303 -0.01(-0.16%)
Sep 10, 2018 8.104 8.149 8.079 8.149 198,095 +0.07(+0.86%)
Sep 07, 2018 8.085 8.104 8.034 8.079 136,820 -0.03(-0.39%)
Sep 06, 2018 8.009 8.111 7.990 8.111 361,350 +0.11(+1.35%)
Sep 05, 2018 7.952 8.028 7.907 8.003 346,826 +0.05(+0.64%)
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.