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 )

12.01 -0.24 (-1.96%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Dec 31, 2020 6.258 6.258 6.258 207,949 +0.02(+0.26%)
Dec 30, 2020 6.218 6.298 6.193 6.242 207,949 +0.02(+0.39%)
Dec 29, 2020 6.177 6.258 6.153 6.218 212,553 +0.05(+0.79%)
Dec 28, 2020 6.121 6.193 6.048 6.169 305,033 +0.06(+0.92%)
Dec 24, 2020 6.129 6.201 6.096 6.113 99,941 -0.04(-0.66%)
Dec 23, 2020 6.161 6.211 6.121 6.153 177,751 +0.00(+0.00%)
Dec 22, 2020 6.177 6.229 6.145 6.153 246,530 -0.10(-1.54%)
Dec 21, 2020 6.265 6.266 6.157 6.249 95,346 -0.10(-1.64%)
Dec 18, 2020 6.426 6.497 6.265 6.354 134,204 -0.07(-1.13%)
Dec 17, 2020 6.466 6.466 6.366 6.426 141,291 -0.02(-0.25%)
Dec 16, 2020 6.450 6.471 6.386 6.442 124,650 +0.06(+1.01%)
Dec 15, 2020 6.306 6.394 6.306 6.378 92,927 +0.11(+1.79%)
Dec 14, 2020 6.402 6.402 6.257 6.265 132,481 -0.10(-1.52%)
Dec 11, 2020 6.378 6.410 6.265 6.362 97,727 -0.02(-0.38%)
Dec 10, 2020 6.306 6.426 6.302 6.386 89,095 +0.05(+0.76%)
Dec 09, 2020 6.338 6.405 6.308 6.338 135,105 -0.03(-0.50%)
Dec 08, 2020 6.257 6.402 6.177 6.370 283,435 +0.01(+0.13%)
Dec 07, 2020 6.530 6.530 6.306 6.362 172,456 -0.20(-3.06%)
Dec 04, 2020 6.185 6.787 6.145 6.563 326,049 +0.35(+5.69%)
Dec 03, 2020 6.121 6.281 6.113 6.209 214,942 +0.04(+0.65%)
Dec 02, 2020 6.097 6.169 6.040 6.169 111,094 +0.02(+0.39%)
Dec 01, 2020 5.984 6.177 5.735 6.145 577,477 -0.04(-0.65%)
Nov 30, 2020 6.225 6.233 6.177 6.185 235,986 -0.03(-0.52%)
Nov 27, 2020 6.209 6.281 6.209 6.217 59,508 -0.01(-0.13%)
Nov 25, 2020 6.153 6.237 6.113 6.225 99,470 +0.09(+1.44%)
Nov 24, 2020 6.105 6.280 6.089 6.137 140,637 +0.04(+0.66%)
Nov 23, 2020 6.008 6.097 5.966 6.097 66,071 +0.14(+2.43%)
Nov 20, 2020 5.928 5.983 5.904 5.952 54,652 +0.02(+0.41%)
Nov 19, 2020 5.800 5.944 5.800 5.928 129,729 +0.10(+1.64%)
Nov 18, 2020 5.904 5.975 5.816 5.832 159,200 -0.04(-0.68%)
Nov 17, 2020 5.760 5.936 5.728 5.872 225,806 +0.08(+1.38%)
Nov 16, 2020 5.696 5.807 5.672 5.792 140,416 +0.18(+3.28%)
Nov 13, 2020 5.545 5.631 5.545 5.608 135,557 +0.06(+1.15%)
Nov 12, 2020 5.505 5.576 5.489 5.545 260,150 -0.01(-0.14%)
Nov 11, 2020 5.465 5.616 5.449 5.553 222,086 +0.14(+2.51%)
Nov 10, 2020 5.353 5.449 5.353 5.417 64,988 +0.08(+1.50%)
Nov 09, 2020 5.273 5.497 5.233 5.337 144,626 +0.23(+4.54%)
Nov 06, 2020 5.185 5.185 5.097 5.105 117,533 -0.06(-1.08%)
Nov 05, 2020 5.025 5.177 5.025 5.161 220,679 +0.15(+3.03%)
Nov 04, 2020 5.017 5.073 4.945 5.009 225,889 +0.02(+0.48%)
Nov 03, 2020 4.921 5.033 4.921 4.985 52,321 +0.12(+2.46%)
Nov 02, 2020 4.841 5.233 4.841 4.865 127,072 +0.09(+1.84%)
Oct 30, 2020 4.857 4.857 4.744 4.778 71,346 -0.06(-1.32%)
Oct 29, 2020 4.674 4.873 4.674 4.841 104,517 +0.14(+3.06%)
Oct 28, 2020 4.810 4.810 4.698 4.698 111,277 -0.18(-3.76%)
Oct 27, 2020 4.897 4.937 4.873 4.881 210,529 -0.03(-0.65%)
Oct 26, 2020 4.985 5.001 4.881 4.913 57,185 -0.12(-2.38%)
Oct 23, 2020 5.033 5.068 4.993 5.033 125,293 +0.03(+0.64%)
Oct 22, 2020 4.945 5.025 4.945 5.001 151,869 +0.03(+0.64%)
Oct 21, 2020 4.922 4.977 4.922 4.969 209,907 +0.04(+0.81%)
Oct 20, 2020 4.890 4.977 4.890 4.930 123,209 +0.03(+0.65%)
Oct 19, 2020 4.985 5.009 4.898 4.898 58,262 -0.08(-1.59%)
Oct 16, 2020 4.985 5.009 4.953 4.977 182,913 +0.02(+0.48%)
Oct 15, 2020 4.938 4.969 4.874 4.953 65,459 -0.01(-0.16%)
Oct 14, 2020 5.009 5.017 4.938 4.961 171,432 -0.04(-0.79%)
Oct 13, 2020 4.985 5.017 4.956 5.001 211,088 +0.02(+0.32%)
Oct 12, 2020 5.025 5.057 4.985 4.985 235,076 -0.04(-0.79%)
Oct 09, 2020 5.041 5.088 5.025 5.025 227,886 +0.02(+0.32%)
Oct 08, 2020 5.017 5.025 5.001 5.009 114,959 +0.02(+0.32%)
Oct 07, 2020 4.938 5.031 4.938 4.993 121,299 +0.06(+1.13%)
Oct 06, 2020 4.953 5.056 4.938 4.938 57,549 +0.01(+0.16%)
Oct 05, 2020 4.858 4.953 4.858 4.930 77,367 +0.10(+2.14%)
Oct 02, 2020 4.795 4.938 4.771 4.826 112,746 -0.08(-1.62%)
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.