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 )

12.25 +0.07 (+0.57%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
Dec 31, 2021 8.818 8.844 8.769 8.844 22,380 +0.07(+0.78%)
Dec 30, 2021 8.801 8.827 8.716 8.776 38,739 +0.02(+0.20%)
Dec 29, 2021 8.801 8.827 8.741 8.758 86,016 +0.00(+0.00%)
Dec 28, 2021 8.673 8.836 8.673 8.758 50,490 +0.11(+1.29%)
Dec 27, 2021 8.613 8.716 8.578 8.647 160,163 +0.05(+0.60%)
Dec 23, 2021 8.613 8.690 8.544 8.596 66,311 +0.04(+0.47%)
Dec 22, 2021 8.578 8.647 8.553 8.555 32,573 +0.00(+0.01%)
Dec 21, 2021 8.333 8.563 8.333 8.554 37,470 +0.23(+2.77%)
Dec 20, 2021 8.375 8.392 8.269 8.324 63,286 -0.17(-2.01%)
Dec 17, 2021 8.589 8.589 8.452 8.495 20,126 -0.12(-1.39%)
Dec 16, 2021 8.589 8.657 8.589 8.614 75,636 +0.09(+1.00%)
Dec 15, 2021 8.409 8.537 8.380 8.529 43,638 +0.12(+1.43%)
Dec 14, 2021 8.333 8.427 8.299 8.408 135,577 +0.02(+0.19%)
Dec 13, 2021 8.495 8.503 8.387 8.392 109,843 -0.09(-1.01%)
Dec 10, 2021 8.554 8.563 8.461 8.478 112,486 +0.01(+0.10%)
Dec 09, 2021 8.469 8.486 8.432 8.469 68,581 -0.02(-0.20%)
Dec 08, 2021 8.554 8.554 8.444 8.486 21,939 +0.00(+0.00%)
Dec 07, 2021 8.469 8.563 8.444 8.486 50,975 +0.16(+1.95%)
Dec 06, 2021 8.213 8.435 8.213 8.324 26,913 +0.20(+2.41%)
Dec 03, 2021 8.324 8.333 8.119 8.128 37,264 -0.16(-1.95%)
Dec 02, 2021 8.102 8.345 8.102 8.290 42,500 +0.18(+2.21%)
Dec 01, 2021 8.401 8.490 8.102 8.111 110,788 -0.19(-2.26%)
Nov 30, 2021 8.495 8.529 8.179 8.299 93,055 -0.24(-2.80%)
Nov 29, 2021 8.435 8.572 8.435 8.537 73,994 +0.16(+1.93%)
Nov 26, 2021 8.572 8.572 8.119 8.375 138,047 -0.38(-4.38%)
Nov 24, 2021 8.725 8.810 8.725 8.759 36,342 +0.02(+0.20%)
Nov 23, 2021 8.734 8.802 8.674 8.742 85,711 +0.01(+0.10%)
Nov 22, 2021 8.742 8.819 8.708 8.734 31,233 +0.02(+0.18%)
Nov 19, 2021 8.744 8.820 8.663 8.718 59,345 -0.09(-1.06%)
Nov 18, 2021 8.837 8.829 8.795 8.812 39,630 -0.01(-0.10%)
Nov 17, 2021 8.905 8.905 8.744 8.820 96,261 -0.12(-1.33%)
Nov 16, 2021 8.956 8.956 8.888 8.939 45,312 +0.03(+0.29%)
Nov 15, 2021 8.939 8.964 8.913 8.913 110,623 -0.01(-0.10%)
Nov 12, 2021 8.964 9.025 8.913 8.922 56,992 -0.01(-0.10%)
Nov 11, 2021 8.846 8.930 8.837 8.930 32,063 +0.10(+1.15%)
Nov 10, 2021 8.888 8.829 39,976 -0.08(-0.95%)
Nov 09, 2021 8.930 8.973 8.854 8.913 43,277 -0.01(-0.10%)
Nov 08, 2021 8.837 9.007 8.837 8.922 110,548 +0.07(+0.77%)
Nov 05, 2021 8.871 8.939 8.761 8.854 68,203 +0.04(+0.48%)
Nov 04, 2021 8.905 8.973 8.769 8.812 57,084 -0.03(-0.38%)
Nov 03, 2021 8.820 8.871 8.778 8.846 25,587 +0.01(+0.10%)
Nov 02, 2021 8.888 8.888 8.837 8.837 54,777 -0.04(-0.48%)
Nov 01, 2021 8.812 8.879 8.740 8.879 50,632 +0.14(+1.55%)
Oct 29, 2021 8.871 8.888 8.701 8.744 46,316 -0.10(-1.15%)
Oct 28, 2021 8.761 8.846 8.693 8.846 34,430 +0.09(+1.07%)
Oct 27, 2021 8.913 8.896 8.744 8.752 57,553 -0.20(-2.18%)
Oct 26, 2021 8.930 8.922 8.947 39,118 +0.03(+0.29%)
Oct 25, 2021 8.888 8.947 8.837 8.922 55,868 +0.02(+0.19%)
Oct 22, 2021 8.871 8.922 8.829 8.905 59,691 +0.02(+0.19%)
Oct 21, 2021 8.964 8.964 8.837 8.888 44,779 -0.04(-0.49%)
Oct 20, 2021 8.941 9.016 8.873 8.932 107,417 +0.01(+0.09%)
Oct 19, 2021 8.966 9.000 8.924 8.924 54,926 +0.01(+0.09%)
Oct 18, 2021 8.949 8.972 8.881 8.915 83,761 -0.08(-0.85%)
Oct 15, 2021 8.907 9.084 8.907 8.991 135,573 +0.14(+1.62%)
Oct 14, 2021 8.788 8.907 8.788 8.848 95,301 +0.11(+1.26%)
Oct 13, 2021 8.746 8.780 8.605 8.738 40,391 +0.03(+0.29%)
Oct 12, 2021 8.712 8.780 8.696 8.712 90,082 +0.06(+0.68%)
Oct 11, 2021 8.653 8.805 8.653 8.653 104,250 +0.06(+0.69%)
Oct 08, 2021 8.611 8.704 8.543 8.594 116,351 +0.04(+0.49%)
Oct 07, 2021 8.518 8.662 8.518 8.552 37,348 +0.11(+1.30%)
Oct 06, 2021 8.425 8.526 8.281 8.442 109,178 -0.03(-0.40%)
Oct 05, 2021 8.510 8.645 8.450 8.476 92,418 +0.02(+0.20%)
Oct 04, 2021 8.434 8.493 8.390 8.459 83,187 +0.03(+0.30%)
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.