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 )

10.87 -0.07 (-0.64%)
Official Closing Price Updated: 7:00 PM EDT, Apr 25, 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 (%)
Jun 30, 2021 8.944 8.944 8.859 8.884 127,918 -0.05(-0.57%)
Jun 29, 2021 8.867 8.935 8.825 8.935 404,123 +0.13(+1.44%)
Jun 28, 2021 8.825 8.961 8.806 8.808 245,658 +0.36(+4.32%)
Jun 25, 2021 8.918 8.969 8.444 8.444 105,281 -0.47(-5.28%)
Jun 24, 2021 8.859 8.927 8.774 8.914 36,048 +0.07(+0.82%)
Jun 23, 2021 8.842 8.884 8.807 8.842 49,221 +0.01(+0.10%)
Jun 22, 2021 8.774 8.849 8.715 8.834 47,751 +0.08(+0.95%)
Jun 21, 2021 8.759 8.810 8.725 8.750 452,689 +0.02(+0.19%)
Jun 18, 2021 8.843 8.843 8.666 8.734 173,180 -0.17(-1.90%)
Jun 17, 2021 9.029 9.080 8.831 8.902 146,362 -0.14(-1.59%)
Jun 16, 2021 9.037 9.079 9.029 9.046 198,972 -0.01(-0.09%)
Jun 15, 2021 9.063 9.070 8.995 9.054 220,655 +0.01(+0.09%)
Jun 14, 2021 9.012 9.063 9.004 9.046 106,803 +0.03(+0.28%)
Jun 11, 2021 9.004 9.063 9.004 9.020 162,347 +0.01(+0.09%)
Jun 10, 2021 8.995 9.053 8.995 9.012 261,453 +0.03(+0.38%)
Jun 09, 2021 8.945 9.046 8.945 8.978 118,360 +0.05(+0.57%)
Jun 08, 2021 8.860 8.945 8.856 8.928 69,967 +0.07(+0.76%)
Jun 07, 2021 8.826 8.877 8.826 8.860 87,891 +0.01(+0.10%)
Jun 04, 2021 8.810 8.860 8.810 8.852 92,220 +0.04(+0.48%)
Jun 03, 2021 8.759 8.835 8.755 8.810 78,752 +0.03(+0.29%)
Jun 02, 2021 8.717 8.801 8.717 8.784 270,047 +0.03(+0.29%)
Jun 01, 2021 8.683 8.767 8.615 8.759 104,383 +0.09(+1.07%)
May 28, 2021 8.717 8.717 8.637 8.666 43,921 +0.03(+0.29%)
May 27, 2021 8.615 8.717 8.573 8.641 69,207 +0.06(+0.69%)
May 26, 2021 8.514 8.624 8.489 8.582 66,420 +0.07(+0.79%)
May 25, 2021 8.658 8.658 8.489 8.514 106,491 -0.14(-1.66%)
May 24, 2021 8.708 8.741 8.624 8.658 48,781 +0.01(+0.10%)
May 21, 2021 8.641 8.658 8.577 8.649 25,124 +0.06(+0.69%)
May 20, 2021 8.539 8.632 8.469 8.590 38,855 +0.12(+1.37%)
May 19, 2021 8.574 8.574 8.406 8.474 98,442 -0.15(-1.75%)
May 18, 2021 8.717 8.717 8.591 8.625 69,183 -0.03(-0.39%)
May 17, 2021 8.574 8.675 8.566 8.658 38,562 +0.10(+1.18%)
May 14, 2021 8.457 8.574 8.457 8.558 49,861 +0.18(+2.21%)
May 13, 2021 8.213 8.440 8.213 8.373 66,560 +0.14(+1.73%)
May 12, 2021 8.381 8.514 8.197 8.230 82,169 -0.18(-2.20%)
May 11, 2021 8.507 8.524 8.381 8.415 112,088 -0.20(-2.34%)
May 10, 2021 8.616 8.717 8.608 8.616 99,929 +0.06(+0.69%)
May 07, 2021 8.465 8.608 8.461 8.558 129,918 +0.10(+1.19%)
May 06, 2021 8.448 8.474 8.390 8.457 127,375 +0.04(+0.50%)
May 05, 2021 8.406 8.482 8.367 8.415 121,194 +0.06(+0.70%)
May 04, 2021 8.314 8.390 8.297 8.356 71,417 +0.03(+0.40%)
May 03, 2021 8.306 8.373 8.285 8.323 90,007 +0.03(+0.41%)
Apr 30, 2021 8.314 8.398 8.205 8.289 141,817 -0.03(-0.40%)
Apr 29, 2021 8.323 8.381 8.213 8.323 92,010 +0.08(+1.02%)
Apr 28, 2021 8.239 8.274 8.205 8.239 81,329 +0.01(+0.10%)
Apr 27, 2021 8.213 8.268 8.168 8.230 23,695 +0.04(+0.51%)
Apr 26, 2021 8.180 8.314 8.180 8.188 54,382 +0.03(+0.31%)
Apr 23, 2021 8.113 8.180 8.113 8.163 46,915 +0.05(+0.62%)
Apr 22, 2021 8.171 8.230 8.098 8.113 23,271 -0.05(-0.64%)
Apr 21, 2021 8.048 8.198 8.018 8.165 54,485 +0.08(+1.03%)
Apr 20, 2021 8.240 8.240 8.006 8.081 86,094 -0.14(-1.73%)
Apr 19, 2021 8.223 8.265 8.206 8.223 34,186 -0.04(-0.51%)
Apr 16, 2021 8.273 8.348 8.231 8.265 79,575 +0.02(+0.20%)
Apr 15, 2021 8.315 8.315 8.190 8.248 58,665 +0.03(+0.30%)
Apr 14, 2021 8.148 8.240 8.114 8.223 113,832 +0.10(+1.23%)
Apr 13, 2021 8.106 8.156 8.106 8.123 35,864 -0.01(-0.10%)
Apr 12, 2021 8.156 8.156 8.048 8.131 69,334 -0.01(-0.10%)
Apr 09, 2021 8.290 8.290 8.064 8.140 92,259 -0.09(-1.12%)
Apr 08, 2021 8.140 8.231 8.081 8.231 60,950 +0.04(+0.51%)
Apr 07, 2021 8.131 8.215 8.064 8.190 86,427 +0.04(+0.51%)
Apr 06, 2021 8.089 8.148 8.052 8.148 65,006 +0.06(+0.72%)
Apr 05, 2021 8.098 8.106 7.954 8.089 69,429 +0.07(+0.83%)
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.