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 )

10.51 USD +0.02 (+0.19%)
Official Closing Price Updated: 7:00 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 25, 2021 10.47 10.54 10.41 10.51 47,427 +0.02(+0.19%)
Oct 22, 2021 10.45 10.51 10.40 10.49 50,672 +0.02(+0.19%)
Oct 21, 2021 10.56 10.56 10.41 10.47 38,013 -0.10(-0.95%)
Oct 20, 2021 10.58 10.67 10.50 10.57 90,773 +0.01(+0.09%)
Oct 19, 2021 10.61 10.65 10.56 10.56 46,415 +0.01(+0.09%)
Oct 18, 2021 10.59 10.62 10.51 10.55 70,782 -0.09(-0.85%)
Oct 15, 2021 10.54 10.75 10.54 10.64 114,566 +0.17(+1.62%)
Oct 14, 2021 10.40 10.54 10.40 10.47 80,534 +0.13(+1.26%)
Oct 13, 2021 10.35 10.39 10.18 10.34 34,133 +0.03(+0.29%)
Oct 12, 2021 10.31 10.39 10.29 10.31 76,124 +0.07(+0.68%)
Oct 11, 2021 10.24 10.42 10.24 10.24 88,096 +0.07(+0.69%)
Oct 08, 2021 10.19 10.30 10.11 10.17 98,322 +0.05(+0.49%)
Oct 07, 2021 10.08 10.25 10.08 10.12 31,561 +0.13(+1.30%)
Oct 06, 2021 9.970 10.09 9.800 9.990 92,261 -0.04(-0.40%)
Oct 05, 2021 10.07 10.23 10.00 10.03 78,098 +0.02(+0.20%)
Oct 04, 2021 9.980 10.05 9.928 10.01 70,297 +0.03(+0.30%)
Oct 01, 2021 9.850 10.04 9.790 9.980 39,674 +0.14(+1.42%)
Sep 30, 2021 10.00 10.01 9.750 9.840 40,297 -0.08(-0.81%)
Sep 29, 2021 9.850 9.930 9.830 9.920 26,525 +0.11(+1.12%)
Sep 28, 2021 9.960 9.960 9.810 9.810 40,183 -0.11(-1.11%)
Sep 27, 2021 9.890 10.06 9.890 9.920 58,288 +0.06(+0.61%)
Sep 24, 2021 9.770 9.920 9.770 9.860 31,243 +0.06(+0.61%)
Sep 23, 2021 9.780 9.979 9.760 9.800 53,745 +0.07(+0.72%)
Sep 22, 2021 9.660 9.839 9.650 9.730 44,683 +0.08(+0.83%)
Sep 21, 2021 9.610 9.739 9.550 9.650 82,294 +0.11(+1.15%)
Sep 20, 2021 9.710 9.710 9.420 9.540 128,688 -0.24(-2.45%)
Sep 17, 2021 9.840 9.840 9.760 9.780 55,943 -0.11(-1.11%)
Sep 16, 2021 9.960 9.960 9.800 9.890 53,428 -0.04(-0.40%)
Sep 15, 2021 9.760 9.970 9.760 9.930 60,793 +0.16(+1.64%)
Sep 14, 2021 9.860 9.930 9.770 9.770 75,021 -0.09(-0.91%)
Sep 13, 2021 9.820 9.907 9.820 9.860 28,744 +0.06(+0.61%)
Sep 10, 2021 9.890 9.900 9.780 9.800 26,071 -0.05(-0.51%)
Sep 09, 2021 9.850 9.980 9.850 9.850 25,292 -0.03(-0.30%)
Sep 08, 2021 9.890 9.970 9.860 9.880 30,702 -0.03(-0.30%)
Sep 07, 2021 10.00 10.00 9.870 9.910 99,586 -0.09(-0.90%)
Sep 03, 2021 10.04 10.05 9.980 10.00 49,132 -0.03(-0.30%)
Sep 02, 2021 10.03 10.05 9.990 10.03 38,388 +0.01(+0.10%)
Sep 01, 2021 10.01 10.04 9.950 10.02 34,572 +0.00(+0.00%)
Aug 31, 2021 10.07 10.07 9.990 10.02 27,464 -0.01(-0.10%)
Aug 30, 2021 10.09 10.09 9.990 10.03 42,718 -0.01(-0.10%)
Aug 27, 2021 9.970 10.05 9.960 10.04 49,700 +0.08(+0.80%)
Aug 26, 2021 10.01 10.04 9.930 9.960 57,462 -0.06(-0.60%)
Aug 25, 2021 9.960 10.05 9.960 10.02 41,083 +0.07(+0.70%)
Aug 24, 2021 9.850 9.950 9.820 9.950 79,250 +0.14(+1.43%)
Aug 23, 2021 9.840 9.960 9.740 9.810 256,076 +0.00(+0.00%)
Aug 20, 2021 9.760 9.860 9.760 9.810 40,424 +0.04(+0.41%)
Aug 19, 2021 9.900 9.900 9.730 9.770 50,472 -0.18(-1.81%)
Aug 18, 2021 9.970 10.05 9.910 9.950 48,695 -0.07(-0.70%)
Aug 17, 2021 10.04 10.19 9.950 10.02 73,345 -0.05(-0.50%)
Aug 16, 2021 10.22 10.25 10.05 10.07 60,582 -0.16(-1.56%)
Aug 13, 2021 10.19 10.25 10.19 10.23 56,101 +0.03(+0.29%)
Aug 12, 2021 10.22 10.23 10.15 10.20 46,406 +0.00(+0.00%)
Aug 11, 2021 10.07 10.26 10.06 10.20 33,796 +0.15(+1.49%)
Aug 10, 2021 10.00 10.06 10.00 10.05 40,741 +0.03(+0.30%)
Aug 09, 2021 10.03 10.04 10.01 10.02 36,582 -0.01(-0.10%)
Aug 06, 2021 10.12 10.13 10.00 10.03 76,738 -0.03(-0.30%)
Aug 05, 2021 9.950 10.06 9.950 10.06 69,089 +0.12(+1.21%)
Aug 04, 2021 9.950 10.04 9.919 9.940 67,261 -0.06(-0.60%)
Aug 03, 2021 10.05 10.11 9.930 10.00 150,924 -0.05(-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.
 
 
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.