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 )

12.01 -0.24 (-1.96%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Feb 26, 2021 7.187 7.195 6.993 7.162 119,141 +0.03(+0.46%)
Feb 25, 2021 7.228 7.260 7.097 7.130 80,270 -0.09(-1.24%)
Feb 24, 2021 7.097 7.252 7.064 7.219 82,848 +0.11(+1.61%)
Feb 23, 2021 7.064 7.105 6.983 7.105 95,793 +0.06(+0.81%)
Feb 22, 2021 6.974 7.097 6.860 7.048 140,458 +0.06(+0.82%)
Feb 19, 2021 6.966 7.023 6.929 6.991 53,877 +0.04(+0.59%)
Feb 18, 2021 6.983 6.989 6.860 6.950 106,524 -0.03(-0.37%)
Feb 17, 2021 6.903 6.984 6.879 6.976 112,127 +0.06(+0.82%)
Feb 16, 2021 6.805 6.944 6.805 6.919 132,385 +0.09(+1.31%)
Feb 12, 2021 6.830 6.903 6.830 6.830 47,776 -0.01(-0.12%)
Feb 11, 2021 6.895 6.895 6.741 6.838 105,969 -0.03(-0.47%)
Feb 10, 2021 6.765 6.870 6.765 6.870 79,607 +0.08(+1.20%)
Feb 09, 2021 6.741 6.805 6.676 6.789 98,976 +0.05(+0.72%)
Feb 08, 2021 6.643 6.741 6.643 6.741 90,036 +0.12(+1.84%)
Feb 05, 2021 6.602 6.692 6.578 6.619 231,741 +0.02(+0.25%)
Feb 04, 2021 6.529 6.611 6.529 6.602 94,219 +0.12(+1.88%)
Feb 03, 2021 6.444 6.497 6.444 6.481 74,679 +0.03(+0.50%)
Feb 02, 2021 6.481 6.489 6.424 6.448 157,545 +0.02(+0.38%)
Feb 01, 2021 6.383 6.464 6.343 6.424 180,445 +0.06(+0.89%)
Jan 29, 2021 6.537 6.537 6.310 6.367 101,956 -0.13(-2.00%)
Jan 28, 2021 6.440 6.529 6.383 6.497 89,873 +0.10(+1.52%)
Jan 27, 2021 6.497 6.497 6.391 6.399 144,124 -0.15(-2.35%)
Jan 26, 2021 6.619 6.706 6.416 6.554 138,312 -0.08(-1.22%)
Jan 25, 2021 6.659 6.666 6.562 6.635 74,663 -0.05(-0.73%)
Jan 22, 2021 6.684 6.692 6.619 6.684 84,224 -0.06(-0.96%)
Jan 21, 2021 6.724 6.765 6.659 6.749 47,285 +0.04(+0.58%)
Jan 20, 2021 6.750 6.798 6.540 6.710 215,212 -0.02(-0.36%)
Jan 19, 2021 6.702 6.755 6.702 6.734 87,940 +0.01(+0.12%)
Jan 15, 2021 6.669 6.790 6.616 6.726 116,791 +0.00(+0.00%)
Jan 14, 2021 6.661 6.750 6.621 6.726 134,253 +0.06(+0.97%)
Jan 13, 2021 6.669 6.685 6.653 6.661 113,639 -0.01(-0.12%)
Jan 12, 2021 6.580 6.669 6.556 6.669 78,340 +0.06(+0.98%)
Jan 11, 2021 6.459 6.605 6.411 6.605 94,829 +0.06(+0.86%)
Jan 08, 2021 6.597 6.668 6.532 6.548 106,883 +0.00(+0.00%)
Jan 07, 2021 6.459 6.580 6.459 6.548 113,579 +0.15(+2.27%)
Jan 06, 2021 6.144 6.459 6.144 6.403 292,549 +0.23(+3.66%)
Jan 05, 2021 5.983 6.274 5.935 6.177 283,517 +0.02(+0.39%)
Jan 04, 2021 6.241 6.274 6.120 6.153 77,456 -0.10(-1.68%)
Dec 31, 2020 6.258 6.258 6.258 207,962 +0.02(+0.26%)
Dec 30, 2020 6.217 6.298 6.193 6.241 207,962 +0.02(+0.39%)
Dec 29, 2020 6.177 6.258 6.153 6.217 212,565 +0.05(+0.79%)
Dec 28, 2020 6.120 6.193 6.048 6.169 305,051 +0.06(+0.92%)
Dec 24, 2020 6.128 6.201 6.096 6.112 99,947 -0.04(-0.66%)
Dec 23, 2020 6.161 6.211 6.120 6.153 177,762 +0.00(+0.00%)
Dec 22, 2020 6.177 6.229 6.145 6.153 246,545 -0.10(-1.54%)
Dec 21, 2020 6.265 6.265 6.157 6.249 95,351 -0.10(-1.64%)
Dec 18, 2020 6.426 6.497 6.265 6.353 134,212 -0.07(-1.13%)
Dec 17, 2020 6.466 6.466 6.365 6.426 141,300 -0.02(-0.25%)
Dec 16, 2020 6.450 6.471 6.385 6.442 124,658 +0.06(+1.01%)
Dec 15, 2020 6.305 6.394 6.305 6.377 92,932 +0.11(+1.79%)
Dec 14, 2020 6.402 6.402 6.257 6.265 132,489 -0.10(-1.52%)
Dec 11, 2020 6.377 6.410 6.265 6.361 97,733 -0.02(-0.38%)
Dec 10, 2020 6.305 6.426 6.302 6.385 89,100 +0.05(+0.76%)
Dec 09, 2020 6.337 6.404 6.308 6.337 135,113 -0.03(-0.50%)
Dec 08, 2020 6.257 6.402 6.177 6.369 283,452 +0.01(+0.13%)
Dec 07, 2020 6.530 6.530 6.305 6.361 172,466 -0.20(-3.06%)
Dec 04, 2020 6.185 6.787 6.145 6.562 326,069 +0.35(+5.69%)
Dec 03, 2020 6.120 6.281 6.112 6.209 214,955 +0.04(+0.65%)
Dec 02, 2020 6.096 6.169 6.040 6.169 111,101 +0.02(+0.39%)
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.