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 )

10.30 -0.09 (-0.87%)
Official Closing Price Updated: 7:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 09, 2022 10.25 10.41 10.25 10.30 37,579 -0.09(-0.87%)
Dec 08, 2022 10.36 10.49 10.36 10.39 48,125 +0.03(+0.29%)
Dec 07, 2022 10.35 10.40 10.33 10.36 73,201 -0.01(-0.10%)
Dec 06, 2022 10.64 10.64 10.33 10.37 20,613 -0.27(-2.54%)
Dec 05, 2022 10.84 10.91 10.61 10.64 37,360 -0.32(-2.92%)
Dec 02, 2022 10.88 10.96 10.73 10.96 23,339 +0.01(+0.09%)
Dec 01, 2022 11.01 11.10 10.88 10.95 35,513 -0.02(-0.18%)
Nov 30, 2022 10.74 11.00 10.63 10.97 37,956 +0.31(+2.91%)
Nov 29, 2022 10.53 10.70 10.53 10.66 6,331 +0.13(+1.23%)
Nov 28, 2022 10.66 10.86 10.49 10.53 46,150 -0.13(-1.22%)
Nov 25, 2022 10.68 10.81 10.63 10.66 15,359 +0.04(+0.38%)
Nov 23, 2022 10.64 10.82 10.56 10.62 15,467 -0.02(-0.19%)
Nov 22, 2022 10.36 10.79 10.36 10.64 27,386 +0.35(+3.41%)
Nov 21, 2022 10.34 10.50 10.24 10.29 38,678 -0.03(-0.29%)
Nov 18, 2022 10.30 10.57 10.29 10.32 33,448 +0.00(+0.04%)
Nov 17, 2022 10.17 10.44 10.05 10.31 34,339 -0.02(-0.23%)
Nov 16, 2022 10.51 10.51 10.24 10.34 10,831 -0.04(-0.38%)
Nov 15, 2022 10.43 10.85 10.38 10.38 23,359 -0.05(-0.48%)
Nov 14, 2022 10.43 10.64 10.43 10.43 29,338 -0.11(-1.04%)
Nov 11, 2022 10.31 10.55 10.29 10.54 66,216 +0.27(+2.62%)
Nov 10, 2022 10.00 10.29 10.00 10.27 27,188 +0.44(+4.45%)
Nov 09, 2022 10.12 10.18 9.811 9.831 25,483 -0.29(-2.85%)
Nov 08, 2022 10.16 10.27 10.10 10.12 92,999 -0.07(-0.68%)
Nov 07, 2022 10.23 10.30 10.07 10.19 71,619 +0.07(+0.69%)
Nov 04, 2022 10.25 10.35 9.963 10.12 60,713 -0.06(-0.59%)
Nov 03, 2022 9.921 10.18 9.901 10.18 53,799 +0.17(+1.69%)
Nov 02, 2022 10.04 10.52 9.901 10.01 49,402 +0.03(+0.30%)
Nov 01, 2022 10.11 10.31 9.981 9.981 36,541 -0.10(-0.99%)
Oct 31, 2022 10.05 10.25 10.01 10.08 33,109 -0.09(-0.88%)
Oct 28, 2022 10.07 10.28 10.07 10.17 30,604 +0.10(+0.99%)
Oct 27, 2022 9.990 10.29 9.951 10.07 49,215 +0.17(+1.71%)
Oct 26, 2022 9.752 10.25 9.752 9.901 109,604 +0.03(+0.30%)
Oct 25, 2022 9.891 9.921 9.798 9.871 39,574 +0.01(+0.15%)
Oct 24, 2022 9.692 9.927 9.692 9.856 13,824 +0.21(+2.22%)
Oct 21, 2022 9.553 9.652 9.483 9.642 18,313 +0.09(+0.95%)
Oct 20, 2022 9.730 9.839 9.552 9.552 24,077 -0.25(-2.53%)
Oct 19, 2022 9.354 9.878 9.354 9.799 199,986 +0.41(+4.32%)
Oct 18, 2022 9.463 9.482 9.275 9.393 43,970 +0.08(+0.85%)
Oct 17, 2022 9.383 9.440 9.284 9.314 24,892 +0.06(+0.64%)
Oct 14, 2022 9.463 9.529 9.255 9.255 22,277 -0.13(-1.37%)
Oct 13, 2022 9.205 9.443 9.205 9.383 62,967 +0.01(+0.11%)
Oct 12, 2022 9.364 9.571 9.304 9.373 23,336 -0.02(-0.21%)
Oct 11, 2022 9.156 9.542 9.081 9.393 21,185 +0.14(+1.50%)
Oct 10, 2022 9.156 9.334 9.156 9.255 45,681 +0.08(+0.86%)
Oct 07, 2022 9.156 9.273 9.156 9.176 33,065 -0.14(-1.49%)
Oct 06, 2022 9.463 9.463 9.227 9.314 51,674 -0.16(-1.67%)
Oct 05, 2022 9.383 9.517 9.284 9.472 15,270 +0.07(+0.74%)
Oct 04, 2022 9.185 9.443 9.185 9.403 59,523 +0.35(+3.83%)
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.
 
 
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.