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 )

10.91 -0.03 (-0.27%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
Mar 31, 2020 4.637 4.637 4.326 4.373 173,199 +0.02(+0.36%)
Mar 30, 2020 4.497 4.520 4.272 4.357 146,193 -0.07(-1.58%)
Mar 27, 2020 4.349 4.567 4.209 4.427 166,740 -0.05(-1.04%)
Mar 26, 2020 4.178 4.536 4.116 4.474 194,907 +0.40(+9.71%)
Mar 25, 2020 3.751 4.396 3.751 4.077 315,204 +0.33(+8.70%)
Mar 24, 2020 3.503 3.813 3.503 3.751 301,144 +0.42(+12.59%)
Mar 23, 2020 3.503 3.635 3.130 3.332 342,220 -0.39(-10.51%)
Mar 20, 2020 3.534 4.019 3.534 3.723 439,664 +0.24(+6.97%)
Mar 19, 2020 2.980 3.511 2.358 3.481 450,986 +0.20(+6.25%)
Mar 18, 2020 4.095 4.095 2.957 3.276 629,136 -0.93(-22.16%)
Mar 17, 2020 4.171 4.300 4.019 4.209 235,887 -0.01(-0.18%)
Mar 16, 2020 3.913 4.641 3.913 4.216 331,558 -0.67(-13.80%)
Mar 13, 2020 4.770 4.899 4.383 4.891 379,530 +0.43(+9.69%)
Mar 12, 2020 4.997 5.012 4.095 4.459 564,538 -1.21(-21.29%)
Mar 11, 2020 6.211 6.226 5.649 5.665 212,017 -0.60(-9.57%)
Mar 10, 2020 6.226 6.491 5.892 6.264 403,867 +0.14(+2.36%)
Mar 09, 2020 6.446 6.878 6.082 6.120 407,182 -1.30(-17.57%)
Mar 06, 2020 7.545 7.553 7.280 7.424 214,293 -0.30(-3.93%)
Mar 05, 2020 7.788 7.812 7.666 7.727 135,382 -0.23(-2.86%)
Mar 04, 2020 7.886 7.955 7.871 7.955 164,152 +0.15(+1.94%)
Mar 03, 2020 7.970 8.053 7.720 7.803 174,380 -0.10(-1.25%)
Mar 02, 2020 7.242 7.902 7.242 7.902 294,379 +0.74(+10.26%)
Feb 28, 2020 7.356 7.447 6.946 7.166 289,988 -0.42(-5.50%)
Feb 27, 2020 7.962 7.994 7.412 7.583 357,965 -0.47(-5.84%)
Feb 26, 2020 8.129 8.220 8.023 8.053 169,260 -0.06(-0.75%)
Feb 25, 2020 8.432 8.432 8.114 8.114 221,318 -0.29(-3.43%)
Feb 24, 2020 8.455 8.493 8.364 8.402 198,077 -0.22(-2.55%)
Feb 21, 2020 8.607 8.654 8.592 8.622 76,750 -0.05(-0.52%)
Feb 20, 2020 8.660 8.690 8.622 8.667 93,860 -0.00(-0.04%)
Feb 19, 2020 8.678 8.686 8.670 8.670 107,193 +0.01(+0.09%)
Feb 18, 2020 8.655 8.678 8.633 8.663 122,688 +0.00(+0.00%)
Feb 14, 2020 8.648 8.678 8.626 8.663 154,124 +0.01(+0.09%)
Feb 13, 2020 8.618 8.655 8.618 8.655 127,306 +0.05(+0.52%)
Feb 12, 2020 8.580 8.618 8.580 8.610 118,200 +0.05(+0.53%)
Feb 11, 2020 8.573 8.573 8.505 8.565 164,143 +0.05(+0.62%)
Feb 10, 2020 8.550 8.558 8.513 8.513 90,178 -0.02(-0.18%)
Feb 07, 2020 8.513 8.533 8.505 8.528 71,800 +0.01(+0.09%)
Feb 06, 2020 8.528 8.528 8.490 8.520 62,518 +0.02(+0.18%)
Feb 05, 2020 8.505 8.534 8.459 8.505 105,831 +0.10(+1.16%)
Feb 04, 2020 8.400 8.438 8.355 8.408 140,542 +0.05(+0.63%)
Feb 03, 2020 8.295 8.403 8.273 8.355 132,840 +0.02(+0.18%)
Jan 31, 2020 8.340 8.392 8.295 8.340 203,279 +0.01(+0.09%)
Jan 30, 2020 8.393 8.430 8.288 8.333 155,357 -0.11(-1.25%)
Jan 29, 2020 8.505 8.505 8.423 8.438 119,109 -0.03(-0.35%)
Jan 28, 2020 8.408 8.520 8.408 8.468 83,577 +0.07(+0.80%)
Jan 27, 2020 8.445 8.535 8.393 8.400 142,666 -0.12(-1.41%)
Jan 24, 2020 8.595 8.618 8.513 8.520 68,070 -0.08(-0.87%)
Jan 23, 2020 8.550 8.595 8.483 8.595 143,621 -0.02(-0.21%)
Jan 22, 2020 8.613 8.673 8.613 8.613 146,243 +0.00(+0.00%)
Jan 21, 2020 8.576 8.621 8.539 8.613 196,673 +0.04(+0.43%)
Jan 17, 2020 8.554 8.599 8.547 8.576 166,985 +0.04(+0.44%)
Jan 16, 2020 8.561 8.584 8.472 8.539 213,650 +0.00(+0.00%)
Jan 15, 2020 8.554 8.569 8.517 8.539 145,229 -0.01(-0.09%)
Jan 14, 2020 8.539 8.554 8.515 8.547 85,912 +0.04(+0.44%)
Jan 13, 2020 8.509 8.517 8.480 8.509 80,628 +0.03(+0.35%)
Jan 10, 2020 8.472 8.482 8.457 8.480 60,820 +0.02(+0.26%)
Jan 09, 2020 8.480 8.480 8.442 8.457 89,285 +0.01(+0.18%)
Jan 08, 2020 8.442 8.450 8.413 8.442 112,476 +0.00(+0.00%)
Jan 07, 2020 8.435 8.442 8.405 8.442 102,115 +0.02(+0.26%)
Jan 06, 2020 8.353 8.435 8.353 8.420 139,937 +0.06(+0.71%)
Jan 03, 2020 8.420 8.425 8.346 8.361 124,734 -0.03(-0.35%)
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.