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 )

10.70 +0.12 (+1.18%)
Official Closing Price Updated: 4:10 PM EDT, Apr 19, 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 (%)
Oct 29, 2021 9.074 9.092 8.901 8.944 45,279 -0.10(-1.15%)
Oct 28, 2021 8.961 9.048 8.892 9.048 33,659 +0.10(+1.07%)
Oct 27, 2021 9.118 9.100 8.944 8.953 56,264 -0.20(-2.18%)
Oct 26, 2021 9.135 9.126 9.152 38,242 +0.03(+0.29%)
Oct 25, 2021 9.092 9.152 9.040 9.126 54,617 +0.02(+0.19%)
Oct 22, 2021 9.074 9.126 9.031 9.109 58,354 +0.02(+0.19%)
Oct 21, 2021 9.170 9.170 9.040 9.092 43,776 -0.05(-0.49%)
Oct 20, 2021 9.145 9.223 9.076 9.137 105,012 +0.01(+0.09%)
Oct 19, 2021 9.171 9.206 9.128 9.128 53,695 +0.01(+0.09%)
Oct 18, 2021 9.154 9.178 9.085 9.119 81,885 -0.08(-0.85%)
Oct 15, 2021 9.111 9.292 9.111 9.197 132,537 +0.15(+1.62%)
Oct 14, 2021 8.990 9.111 8.990 9.050 93,166 +0.11(+1.26%)
Oct 13, 2021 8.947 8.981 8.802 8.938 39,487 +0.03(+0.29%)
Oct 12, 2021 8.912 8.981 8.895 8.912 88,065 +0.06(+0.68%)
Oct 11, 2021 8.852 9.007 8.852 8.852 101,915 +0.06(+0.69%)
Oct 08, 2021 8.808 8.903 8.739 8.791 113,745 +0.04(+0.49%)
Oct 07, 2021 8.713 8.860 8.713 8.748 36,511 +0.11(+1.30%)
Oct 06, 2021 8.618 8.721 8.471 8.635 106,733 -0.03(-0.40%)
Oct 05, 2021 8.705 8.843 8.644 8.670 90,348 +0.02(+0.20%)
Oct 04, 2021 8.627 8.687 8.582 8.653 81,324 +0.03(+0.30%)
Oct 01, 2021 8.514 8.679 8.463 8.627 45,897 +0.12(+1.42%)
Sep 30, 2021 8.644 8.652 8.428 8.506 46,618 -0.07(-0.81%)
Sep 29, 2021 8.514 8.584 8.497 8.575 30,685 +0.10(+1.12%)
Sep 28, 2021 8.609 8.609 8.480 8.480 46,486 -0.10(-1.11%)
Sep 27, 2021 8.549 8.696 8.549 8.575 67,431 +0.05(+0.61%)
Sep 24, 2021 8.445 8.575 8.445 8.523 36,143 +0.05(+0.61%)
Sep 23, 2021 8.454 8.626 8.437 8.471 62,175 +0.06(+0.72%)
Sep 22, 2021 8.350 8.505 8.342 8.411 51,692 +0.11(+1.33%)
Sep 21, 2021 8.266 8.377 8.214 8.300 95,678 +0.09(+1.15%)
Sep 20, 2021 8.352 8.352 8.102 8.205 149,618 -0.21(-2.45%)
Sep 17, 2021 8.463 8.463 8.395 8.412 65,041 -0.09(-1.11%)
Sep 16, 2021 8.567 8.567 8.429 8.506 62,117 -0.03(-0.40%)
Sep 15, 2021 8.395 8.575 8.395 8.541 70,680 +0.14(+1.64%)
Sep 14, 2021 8.481 8.541 8.403 8.403 87,222 -0.08(-0.91%)
Sep 13, 2021 8.446 8.521 8.446 8.481 33,419 +0.05(+0.61%)
Sep 10, 2021 8.506 8.515 8.412 8.429 30,311 -0.04(-0.51%)
Sep 09, 2021 8.472 8.584 8.472 8.472 29,405 -0.03(-0.30%)
Sep 08, 2021 8.506 8.575 8.481 8.498 35,695 -0.03(-0.30%)
Sep 07, 2021 8.601 8.601 8.489 8.524 115,783 -0.08(-0.90%)
Sep 03, 2021 8.635 8.644 8.584 8.601 57,123 -0.03(-0.30%)
Sep 02, 2021 8.627 8.646 8.593 8.627 44,631 +0.01(+0.10%)
Sep 01, 2021 8.610 8.635 8.558 8.618 40,195 +0.00(+0.00%)
Aug 31, 2021 8.661 8.661 8.592 8.618 31,930 -0.01(-0.10%)
Aug 30, 2021 8.678 8.678 8.592 8.627 49,665 -0.01(-0.10%)
Aug 27, 2021 8.575 8.644 8.567 8.635 57,783 +0.07(+0.80%)
Aug 26, 2021 8.610 8.635 8.541 8.567 66,808 -0.05(-0.60%)
Aug 25, 2021 8.567 8.644 8.567 8.618 47,765 +0.06(+0.70%)
Aug 24, 2021 8.472 8.558 8.446 8.558 92,139 +0.12(+1.43%)
Aug 23, 2021 8.463 8.567 8.377 8.438 297,726 +0.04(+0.49%)
Aug 20, 2021 8.354 8.439 8.354 8.396 47,229 +0.03(+0.41%)
Aug 19, 2021 8.473 8.473 8.328 8.362 58,969 -0.15(-1.81%)
Aug 18, 2021 8.533 8.602 8.482 8.516 56,893 -0.06(-0.70%)
Aug 17, 2021 8.593 8.722 8.516 8.576 85,693 -0.04(-0.50%)
Aug 16, 2021 8.747 8.773 8.602 8.619 70,781 -0.14(-1.56%)
Aug 13, 2021 8.722 8.773 8.718 8.756 65,546 +0.03(+0.29%)
Aug 12, 2021 8.747 8.757 8.687 8.730 54,219 +0.00(+0.00%)
Aug 11, 2021 8.619 8.781 8.610 8.730 39,486 +0.13(+1.49%)
Aug 10, 2021 8.559 8.612 8.559 8.602 47,600 +0.03(+0.30%)
Aug 09, 2021 8.585 8.597 8.563 8.576 42,741 -0.01(-0.10%)
Aug 06, 2021 8.662 8.672 8.559 8.585 89,657 -0.03(-0.30%)
Aug 05, 2021 8.516 8.615 8.516 8.610 80,721 +0.10(+1.21%)
Aug 04, 2021 8.516 8.597 8.489 8.508 78,585 -0.05(-0.60%)
Aug 03, 2021 8.602 8.653 8.499 8.559 176,334 -0.04(-0.50%)
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.