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 )

10.59 -0.05 (-0.47%)
Official Closing Price Updated: 7:00 PM EDT, Apr 17, 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 (%)
Jan 29, 2021 6.687 6.687 6.455 6.513 99,672 -0.13(-2.00%)
Jan 28, 2021 6.588 6.679 6.529 6.646 87,860 +0.10(+1.52%)
Jan 27, 2021 6.646 6.646 6.538 6.546 140,896 -0.16(-2.35%)
Jan 26, 2021 6.770 6.860 6.563 6.704 135,214 -0.08(-1.22%)
Jan 25, 2021 6.812 6.819 6.712 6.787 72,991 -0.05(-0.73%)
Jan 22, 2021 6.837 6.845 6.770 6.837 82,338 -0.07(-0.96%)
Jan 21, 2021 6.878 6.920 6.812 6.903 46,226 +0.04(+0.58%)
Jan 20, 2021 6.905 6.954 6.690 6.863 210,392 -0.02(-0.36%)
Jan 19, 2021 6.855 6.910 6.855 6.888 85,970 +0.01(+0.12%)
Jan 15, 2021 6.822 6.946 6.768 6.880 114,175 +0.00(+0.00%)
Jan 14, 2021 6.814 6.905 6.773 6.880 131,246 +0.07(+0.97%)
Jan 13, 2021 6.822 6.839 6.806 6.814 111,094 -0.01(-0.12%)
Jan 12, 2021 6.731 6.822 6.706 6.822 76,586 +0.07(+0.98%)
Jan 11, 2021 6.607 6.756 6.558 6.756 92,705 +0.06(+0.86%)
Jan 08, 2021 6.748 6.821 6.682 6.698 104,489 +0.00(+0.00%)
Jan 07, 2021 6.607 6.731 6.607 6.698 111,035 +0.15(+2.27%)
Jan 06, 2021 6.285 6.607 6.285 6.550 285,996 +0.23(+3.66%)
Jan 05, 2021 6.120 6.417 6.071 6.318 277,167 +0.02(+0.39%)
Jan 04, 2021 6.384 6.417 6.260 6.293 75,721 -0.11(-1.68%)
Dec 31, 2020 6.401 6.401 6.401 203,304 +0.02(+0.26%)
Dec 30, 2020 6.360 6.442 6.335 6.384 203,304 +0.02(+0.39%)
Dec 29, 2020 6.318 6.401 6.293 6.360 207,804 +0.05(+0.79%)
Dec 28, 2020 6.260 6.335 6.186 6.310 298,219 +0.06(+0.92%)
Dec 24, 2020 6.269 6.343 6.236 6.252 97,709 -0.04(-0.66%)
Dec 23, 2020 6.302 6.353 6.260 6.293 173,781 +0.00(+0.00%)
Dec 22, 2020 6.318 6.372 6.285 6.293 241,023 -0.10(-1.54%)
Dec 21, 2020 6.409 6.409 6.298 6.392 93,216 -0.11(-1.64%)
Dec 18, 2020 6.573 6.646 6.409 6.499 131,206 -0.07(-1.12%)
Dec 17, 2020 6.614 6.614 6.511 6.573 138,135 -0.02(-0.25%)
Dec 16, 2020 6.597 6.619 6.532 6.589 121,866 +0.07(+1.01%)
Dec 15, 2020 6.450 6.540 6.450 6.524 90,851 +0.12(+1.79%)
Dec 14, 2020 6.548 6.548 6.400 6.409 129,521 -0.10(-1.52%)
Dec 11, 2020 6.524 6.556 6.409 6.507 95,544 -0.02(-0.38%)
Dec 10, 2020 6.450 6.573 6.446 6.532 87,105 +0.05(+0.76%)
Dec 09, 2020 6.482 6.551 6.452 6.482 132,087 -0.03(-0.50%)
Dec 08, 2020 6.400 6.548 6.318 6.515 277,103 +0.01(+0.13%)
Dec 07, 2020 6.680 6.680 6.450 6.507 168,604 -0.21(-3.06%)
Dec 04, 2020 6.326 6.943 6.285 6.713 318,766 +0.36(+5.69%)
Dec 03, 2020 6.261 6.425 6.252 6.351 210,140 +0.04(+0.65%)
Dec 02, 2020 6.236 6.310 6.178 6.310 108,612 +0.02(+0.39%)
Dec 01, 2020 6.121 6.318 5.866 6.285 564,577 -0.04(-0.65%)
Nov 30, 2020 6.367 6.376 6.318 6.326 230,715 -0.03(-0.52%)
Nov 27, 2020 6.351 6.424 6.351 6.359 58,178 -0.01(-0.13%)
Nov 25, 2020 6.293 6.380 6.252 6.367 97,248 +0.09(+1.44%)
Nov 24, 2020 6.244 6.424 6.228 6.277 137,495 +0.04(+0.66%)
Nov 23, 2020 6.146 6.236 6.103 6.236 64,595 +0.15(+2.43%)
Nov 20, 2020 6.063 6.120 6.039 6.088 53,431 +0.02(+0.41%)
Nov 19, 2020 5.933 6.080 5.933 6.063 126,831 +0.10(+1.64%)
Nov 18, 2020 6.039 6.111 5.949 5.965 155,644 -0.04(-0.68%)
Nov 17, 2020 5.892 6.072 5.859 6.006 220,762 +0.08(+1.38%)
Nov 16, 2020 5.826 5.940 5.802 5.925 137,279 +0.19(+3.28%)
Nov 13, 2020 5.671 5.759 5.671 5.737 132,529 +0.07(+1.15%)
Nov 12, 2020 5.630 5.703 5.614 5.671 254,339 -0.01(-0.14%)
Nov 11, 2020 5.589 5.745 5.573 5.679 217,125 +0.14(+2.51%)
Nov 10, 2020 5.475 5.573 5.475 5.540 63,537 +0.08(+1.50%)
Nov 09, 2020 5.393 5.622 5.353 5.459 141,395 +0.24(+4.54%)
Nov 06, 2020 5.303 5.303 5.214 5.222 114,907 -0.06(-1.08%)
Nov 05, 2020 5.140 5.295 5.140 5.279 215,750 +0.16(+3.03%)
Nov 04, 2020 5.132 5.189 5.058 5.124 220,843 +0.02(+0.48%)
Nov 03, 2020 5.034 5.148 5.034 5.099 51,152 +0.12(+2.46%)
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.