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 )

11.09 +0.14 (+1.28%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 9.916 10.16 9.814 10.13 41,109 +0.29(+2.91%)
Nov 29, 2022 9.722 9.879 9.722 9.842 6,857 +0.12(+1.23%)
Nov 28, 2022 9.842 10.03 9.685 9.722 49,984 -0.12(-1.22%)
Nov 25, 2022 9.861 9.982 9.814 9.842 16,635 +0.04(+0.38%)
Nov 23, 2022 9.824 9.990 9.754 9.805 16,752 -0.02(-0.19%)
Nov 22, 2022 9.565 9.962 9.565 9.824 29,661 +0.32(+3.41%)
Nov 21, 2022 9.546 9.693 9.458 9.500 41,892 -0.03(-0.29%)
Nov 18, 2022 9.509 9.757 9.500 9.527 36,228 +0.00(+0.04%)
Nov 17, 2022 9.389 9.637 9.279 9.523 37,192 -0.02(-0.23%)
Nov 16, 2022 9.702 9.702 9.454 9.546 11,731 -0.04(-0.38%)
Nov 15, 2022 9.628 10.01 9.582 9.582 25,300 -0.05(-0.48%)
Nov 14, 2022 9.628 9.821 9.628 9.628 31,776 -0.10(-1.04%)
Nov 11, 2022 9.518 9.738 9.504 9.729 71,718 +0.25(+2.62%)
Nov 10, 2022 9.233 9.500 9.233 9.481 29,447 +0.40(+4.45%)
Nov 09, 2022 9.343 9.398 9.059 9.077 27,601 -0.27(-2.85%)
Nov 08, 2022 9.380 9.481 9.320 9.343 100,727 -0.06(-0.68%)
Nov 07, 2022 9.444 9.509 9.298 9.408 77,570 +0.06(+0.69%)
Nov 04, 2022 9.463 9.555 9.199 9.343 65,758 -0.06(-0.59%)
Nov 03, 2022 9.160 9.399 9.141 9.399 58,269 +0.16(+1.69%)
Nov 02, 2022 9.270 9.711 9.141 9.242 53,507 +0.03(+0.30%)
Nov 01, 2022 9.334 9.518 9.215 9.215 39,577 -0.09(-0.99%)
Oct 31, 2022 9.279 9.464 9.242 9.307 35,860 -0.08(-0.88%)
Oct 28, 2022 9.298 9.490 9.298 9.389 33,148 +0.09(+0.99%)
Oct 27, 2022 9.224 9.500 9.187 9.298 53,305 +0.16(+1.71%)
Oct 26, 2022 9.004 9.467 9.004 9.141 118,712 +0.03(+0.30%)
Oct 25, 2022 9.132 9.160 9.046 9.114 42,862 +0.01(+0.15%)
Oct 24, 2022 8.948 9.165 8.948 9.100 14,972 +0.20(+2.22%)
Oct 21, 2022 8.820 8.912 8.755 8.902 19,835 +0.08(+0.95%)
Oct 20, 2022 8.983 9.084 8.819 8.819 26,078 -0.23(-2.53%)
Oct 19, 2022 8.636 9.120 8.636 9.047 216,604 +0.37(+4.32%)
Oct 18, 2022 8.737 8.755 8.563 8.673 47,623 +0.07(+0.85%)
Oct 17, 2022 8.663 8.716 8.572 8.600 26,961 +0.05(+0.64%)
Oct 14, 2022 8.737 8.798 8.545 8.545 24,128 -0.12(-1.37%)
Oct 13, 2022 8.499 8.718 8.499 8.663 68,200 +0.01(+0.11%)
Oct 12, 2022 8.645 8.837 8.590 8.654 25,276 -0.02(-0.21%)
Oct 11, 2022 8.453 8.810 8.384 8.673 22,946 +0.13(+1.50%)
Oct 10, 2022 8.453 8.618 8.453 8.545 49,477 +0.07(+0.86%)
Oct 07, 2022 8.453 8.561 8.453 8.472 35,813 -0.13(-1.49%)
Oct 06, 2022 8.737 8.737 8.520 8.600 55,968 -0.15(-1.67%)
Oct 05, 2022 8.663 8.787 8.572 8.746 16,539 +0.06(+0.74%)
Oct 04, 2022 8.481 8.718 8.481 8.682 64,469 +0.32(+3.83%)
Oct 03, 2022 8.344 8.540 8.298 8.362 103,268 +0.07(+0.88%)
Sep 30, 2022 8.325 8.466 8.200 8.289 35,451 +0.04(+0.44%)
Sep 29, 2022 8.389 8.389 8.024 8.252 39,011 -0.20(-2.38%)
Sep 28, 2022 8.216 8.545 8.216 8.453 21,213 +0.32(+3.93%)
Sep 27, 2022 8.389 8.389 8.069 8.133 33,817 -0.22(-2.63%)
Sep 26, 2022 8.600 8.645 8.280 8.353 91,503 -0.35(-3.99%)
Sep 23, 2022 8.645 8.753 8.540 8.700 168,297 -0.03(-0.31%)
Sep 22, 2022 8.938 8.938 8.663 8.727 78,862 -0.25(-2.77%)
Sep 21, 2022 9.249 9.303 8.967 8.976 38,923 -0.24(-2.57%)
Sep 20, 2022 9.440 9.440 9.185 9.212 41,646 -0.29(-3.06%)
Sep 19, 2022 9.340 9.513 9.308 9.504 28,181 +0.16(+1.75%)
Sep 16, 2022 9.249 9.431 9.185 9.340 39,572 +0.04(+0.39%)
Sep 15, 2022 9.285 9.549 9.285 9.303 44,272 +0.00(+0.00%)
Sep 14, 2022 9.403 9.422 9.228 9.303 66,985 -0.07(-0.78%)
Sep 13, 2022 9.576 9.576 9.284 9.376 49,325 -0.26(-2.74%)
Sep 12, 2022 9.458 9.676 9.458 9.640 49,326 +0.26(+2.81%)
Sep 09, 2022 9.349 9.403 9.349 9.376 9,812 +0.13(+1.38%)
Sep 08, 2022 9.122 9.322 9.122 9.249 26,097 +0.11(+1.19%)
Sep 07, 2022 8.858 9.203 8.858 9.140 24,973 +0.21(+2.34%)
Sep 06, 2022 9.012 9.122 8.921 8.931 46,573 -0.08(-0.91%)
Sep 02, 2022 9.240 9.258 9.003 9.012 42,726 -0.13(-1.39%)
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.