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 (%)
Oct 31, 2016 6.052 6.072 5.979 6.020 131,400 +0.02(+0.26%)
Oct 28, 2016 5.974 6.031 5.963 6.005 118,580 -0.01(-0.09%)
Oct 27, 2016 6.119 6.125 5.948 6.010 208,660 -0.09(-1.45%)
Oct 26, 2016 6.203 6.213 6.078 6.098 141,145 -0.10(-1.68%)
Oct 25, 2016 6.239 6.270 6.151 6.203 115,622 -0.02(-0.25%)
Oct 24, 2016 6.260 6.286 6.203 6.218 44,116 -0.01(-0.17%)
Oct 21, 2016 6.223 6.265 6.203 6.229 116,652 -0.02(-0.25%)
Oct 20, 2016 6.192 6.270 6.177 6.244 116,787 +0.04(+0.59%)
Oct 19, 2016 6.249 6.288 6.187 6.208 181,878 +0.00(+0.05%)
Oct 18, 2016 6.261 6.261 6.174 6.205 117,050 +0.01(+0.08%)
Oct 17, 2016 6.230 6.272 6.184 6.199 94,561 +0.00(+0.00%)
Oct 14, 2016 6.236 6.256 6.199 6.199 125,603 -0.02(-0.33%)
Oct 13, 2016 6.225 6.236 6.172 6.220 105,112 -0.01(-0.17%)
Oct 12, 2016 6.261 6.313 6.189 6.230 184,202 -0.01(-0.17%)
Oct 11, 2016 6.364 6.400 6.184 6.241 163,957 -0.12(-1.86%)
Oct 10, 2016 6.349 6.411 6.318 6.359 65,681 +0.04(+0.57%)
Oct 07, 2016 6.359 6.410 6.287 6.323 112,765 -0.06(-0.97%)
Oct 06, 2016 6.437 6.452 6.298 6.385 127,757 -0.05(-0.80%)
Oct 05, 2016 6.447 6.465 6.416 6.437 55,024 +0.01(+0.08%)
Oct 04, 2016 6.457 6.457 6.395 6.431 133,511 +0.00(+0.00%)
Oct 03, 2016 6.385 6.478 6.382 6.431 152,700 +0.03(+0.40%)
Sep 30, 2016 6.416 6.426 6.380 6.406 125,103 +0.04(+0.65%)
Sep 29, 2016 6.370 6.421 6.305 6.364 163,064 -0.03(-0.48%)
Sep 28, 2016 6.442 6.457 6.370 6.395 133,392 -0.02(-0.24%)
Sep 27, 2016 6.375 6.423 6.328 6.411 105,781 +0.01(+0.16%)
Sep 26, 2016 6.437 6.437 6.375 6.400 124,641 -0.03(-0.40%)
Sep 23, 2016 6.534 6.534 6.395 6.426 80,910 -0.08(-1.27%)
Sep 22, 2016 6.457 6.565 6.422 6.509 204,754 +0.04(+0.64%)
Sep 21, 2016 6.364 6.467 6.364 6.467 115,590 +0.11(+1.78%)
Sep 20, 2016 6.375 6.407 6.349 6.354 82,140 -0.02(-0.36%)
Sep 19, 2016 6.341 6.418 6.341 6.377 120,149 +0.02(+0.24%)
Sep 16, 2016 6.341 6.377 6.311 6.361 61,447 +0.04(+0.65%)
Sep 15, 2016 6.315 6.382 6.315 6.321 88,040 +0.02(+0.24%)
Sep 14, 2016 6.280 6.427 6.280 6.305 94,231 +0.02(+0.24%)
Sep 13, 2016 6.310 6.361 6.280 6.290 180,395 -0.08(-1.28%)
Sep 12, 2016 6.346 6.415 6.321 6.372 143,545 +0.04(+0.56%)
Sep 09, 2016 6.494 6.538 6.321 6.336 171,331 -0.21(-3.27%)
Sep 08, 2016 6.550 6.571 6.510 6.550 81,431 -0.01(-0.08%)
Sep 07, 2016 6.515 6.627 6.515 6.555 145,621 +0.04(+0.63%)
Sep 06, 2016 6.535 6.591 6.489 6.515 141,829 +0.00(+0.00%)
Sep 02, 2016 6.479 6.515 6.515 6.515 156,106 +0.04(+0.57%)
Sep 01, 2016 6.484 6.510 6.458 6.478 82,622 -0.03(-0.41%)
Aug 31, 2016 6.561 6.561 6.473 6.504 172,445 -0.02(-0.31%)
Aug 30, 2016 6.423 6.525 6.423 6.525 192,404 +0.07(+1.11%)
Aug 29, 2016 6.464 6.545 6.412 6.453 175,487 -0.01(-0.16%)
Aug 26, 2016 6.489 6.525 6.440 6.464 106,316 -0.03(-0.39%)
Aug 25, 2016 6.397 6.521 6.397 6.489 159,776 +0.08(+1.19%)
Aug 24, 2016 6.489 6.491 6.412 6.412 147,548 -0.08(-1.18%)
Aug 23, 2016 6.596 6.632 6.462 6.489 177,117 -0.12(-1.78%)
Aug 22, 2016 6.612 6.612 6.555 6.607 147,335 +0.02(+0.23%)
Aug 19, 2016 6.550 6.622 6.550 6.591 153,137 -0.01(-0.11%)
Aug 18, 2016 6.598 6.622 6.573 6.598 181,115 +0.00(+0.01%)
Aug 17, 2016 6.603 6.619 6.573 6.597 141,163 +0.01(+0.14%)
Aug 16, 2016 6.593 6.629 6.578 6.588 190,408 -0.04(-0.56%)
Aug 15, 2016 6.593 6.629 6.593 6.626 100,907 +0.01(+0.11%)
Aug 12, 2016 6.619 6.629 6.583 6.619 91,650 +0.02(+0.31%)
Aug 11, 2016 6.614 6.624 6.563 6.598 117,270 +0.00(+0.00%)
Aug 10, 2016 6.593 6.614 6.573 6.598 73,226 +0.01(+0.08%)
Aug 09, 2016 6.548 6.608 6.548 6.593 104,589 +0.03(+0.46%)
Aug 08, 2016 6.608 6.608 6.553 6.563 96,113 -0.03(-0.46%)
Aug 05, 2016 6.492 6.593 6.477 6.593 51,382 +0.12(+1.88%)
Aug 04, 2016 6.452 6.517 6.427 6.472 119,006 +0.01(+0.16%)
Aug 03, 2016 6.462 6.502 6.406 6.462 144,434 +0.03(+0.47%)
Aug 02, 2016 6.578 6.578 6.390 6.431 219,589 -0.13(-1.93%)
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.