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 )

10.64 -0.12 (-1.12%)
Official Closing Price Updated: 7:00 PM EDT, Apr 15, 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 (%)
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%)
Apr 01, 2021 8.035 8.102 7.968 8.061 87,537 +0.00(+0.00%)
Mar 31, 2021 8.002 8.061 7.954 8.061 45,031 +0.09(+1.16%)
Mar 30, 2021 7.909 7.968 7.909 7.968 22,714 +0.01(+0.11%)
Mar 29, 2021 7.884 7.968 7.884 7.960 50,595 +0.10(+1.28%)
Mar 26, 2021 7.876 7.968 7.842 7.859 49,307 +0.03(+0.32%)
Mar 25, 2021 7.750 7.851 7.740 7.834 43,460 +0.08(+0.97%)
Mar 24, 2021 7.750 7.901 7.708 7.758 100,938 +0.01(+0.11%)
Mar 23, 2021 7.926 7.926 7.683 7.750 117,221 -0.17(-2.14%)
Mar 22, 2021 8.028 8.053 7.919 7.919 36,353 -0.07(-0.84%)
Mar 19, 2021 7.919 8.078 7.919 7.986 40,699 +0.05(+0.63%)
Mar 18, 2021 7.936 8.103 7.919 7.936 68,417 +0.03(+0.42%)
Mar 17, 2021 7.911 8.045 7.894 7.903 87,041 +0.02(+0.21%)
Mar 16, 2021 8.036 8.087 7.886 7.886 42,210 -0.13(-1.67%)
Mar 15, 2021 7.961 8.061 7.961 8.020 51,195 +0.04(+0.52%)
Mar 12, 2021 7.995 8.003 7.836 7.978 44,171 +0.00(+0.00%)
Mar 11, 2021 7.894 8.078 7.894 7.978 79,320 +0.13(+1.60%)
Mar 10, 2021 7.853 7.902 7.828 7.853 62,010 +0.03(+0.32%)
Mar 09, 2021 7.828 7.911 7.811 7.828 86,970 +0.03(+0.32%)
Mar 08, 2021 7.510 7.903 7.510 7.803 338,206 +0.29(+3.89%)
Mar 05, 2021 7.435 7.535 7.368 7.510 120,064 +0.08(+1.12%)
Mar 04, 2021 7.460 7.518 7.310 7.427 140,294 -0.03(-0.45%)
Mar 03, 2021 7.385 7.510 7.385 7.460 98,578 +0.08(+1.02%)
Mar 02, 2021 7.385 7.418 7.326 7.385 47,035 +0.00(+0.00%)
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.