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 )

10.70 +0.12 (+1.18%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 (%)
May 31, 2022 9.689 9.725 9.573 9.617 38,198 -0.09(-0.92%)
May 27, 2022 9.384 9.725 9.384 9.707 46,734 +0.33(+3.54%)
May 26, 2022 9.232 9.474 9.232 9.375 37,471 +0.24(+2.60%)
May 25, 2022 9.081 9.277 9.008 9.138 42,866 +0.17(+1.85%)
May 24, 2022 8.981 9.035 8.874 8.972 37,951 -0.04(-0.40%)
May 23, 2022 8.945 9.105 8.945 9.008 35,661 +0.08(+0.85%)
May 20, 2022 9.089 9.187 8.847 8.932 34,178 -0.10(-1.14%)
May 19, 2022 9.008 9.340 8.853 9.035 36,391 -0.05(-0.51%)
May 18, 2022 9.394 9.394 9.064 9.082 24,799 -0.31(-3.32%)
May 17, 2022 9.251 9.403 9.251 9.394 34,722 +0.25(+2.73%)
May 16, 2022 9.037 9.224 9.037 9.144 13,777 +0.08(+0.89%)
May 13, 2022 8.858 9.128 8.858 9.064 37,925 +0.29(+3.25%)
May 12, 2022 8.725 8.867 8.635 8.778 52,073 -0.05(-0.61%)
May 11, 2022 8.948 9.205 8.832 8.832 55,802 -0.15(-1.69%)
May 10, 2022 9.144 9.189 8.921 8.983 61,527 -0.09(-0.98%)
May 09, 2022 9.189 9.251 9.055 9.073 41,643 -0.37(-3.97%)
May 06, 2022 9.376 9.501 9.335 9.447 15,515 -0.04(-0.38%)
May 05, 2022 9.626 9.626 9.398 9.483 51,128 -0.17(-1.76%)
May 04, 2022 9.554 9.706 9.420 9.652 58,349 +0.18(+1.88%)
May 03, 2022 9.287 9.570 9.268 9.474 75,371 +0.20(+2.12%)
May 02, 2022 9.233 9.313 9.135 9.278 86,741 +0.00(+0.00%)
Apr 29, 2022 9.322 9.501 9.278 9.278 111,395 -0.21(-2.16%)
Apr 28, 2022 9.385 9.590 9.330 9.483 38,962 +0.13(+1.43%)
Apr 27, 2022 9.385 9.474 9.340 9.349 41,504 -0.04(-0.38%)
Apr 26, 2022 9.483 9.554 9.376 9.385 47,016 -0.11(-1.13%)
Apr 25, 2022 9.635 9.635 9.215 9.492 130,816 -0.23(-2.39%)
Apr 22, 2022 10.04 10.04 9.697 9.724 52,737 -0.37(-3.71%)
Apr 21, 2022 10.22 10.22 9.875 10.10 24,796 +0.03(+0.34%)
Apr 20, 2022 9.976 10.09 9.976 10.06 18,510 +0.14(+1.43%)
Apr 19, 2022 9.851 9.958 9.851 9.922 29,972 +0.01(+0.09%)
Apr 18, 2022 9.931 9.931 9.825 9.914 17,113 +0.02(+0.18%)
Apr 14, 2022 9.905 9.934 9.869 9.896 23,928 -0.03(-0.27%)
Apr 13, 2022 9.700 9.922 9.700 9.922 27,716 +0.22(+2.29%)
Apr 12, 2022 9.612 9.887 9.612 9.700 61,184 +0.04(+0.46%)
Apr 11, 2022 9.754 9.860 9.656 9.656 44,898 -0.18(-1.81%)
Apr 08, 2022 9.665 9.834 9.665 9.834 22,546 +0.21(+2.22%)
Apr 07, 2022 9.612 9.674 9.469 9.620 34,504 +0.00(+0.00%)
Apr 06, 2022 9.603 9.718 9.585 9.620 27,033 -0.10(-1.01%)
Apr 05, 2022 9.878 9.949 9.709 9.718 23,233 -0.16(-1.62%)
Apr 04, 2022 9.896 9.896 9.825 9.878 29,514 +0.04(+0.45%)
Apr 01, 2022 9.896 9.909 9.772 9.834 44,071 -0.08(-0.81%)
Mar 31, 2022 10.00 10.02 9.905 9.914 95,978 -0.04(-0.45%)
Mar 30, 2022 9.985 9.994 9.922 9.958 19,888 +0.02(+0.18%)
Mar 29, 2022 9.842 9.967 9.842 9.940 41,199 +0.12(+1.18%)
Mar 28, 2022 9.887 9.896 9.774 9.825 27,569 -0.09(-0.90%)
Mar 25, 2022 9.816 9.934 9.176 9.914 38,911 +0.12(+1.27%)
Mar 24, 2022 9.754 9.816 9.718 9.789 27,315 +0.06(+0.64%)
Mar 23, 2022 9.780 9.780 9.719 9.727 8,697 -0.07(-0.74%)
Mar 22, 2022 9.756 9.818 9.720 9.800 33,390 +0.11(+1.19%)
Mar 21, 2022 9.658 9.773 9.623 9.685 48,402 +0.07(+0.74%)
Mar 18, 2022 9.526 9.614 9.472 9.614 25,986 +0.10(+1.02%)
Mar 17, 2022 9.296 9.526 9.296 9.517 11,812 +0.24(+2.57%)
Mar 16, 2022 9.243 9.303 9.172 9.278 33,666 +0.15(+1.65%)
Mar 15, 2022 9.075 9.145 9.013 9.128 65,881 +0.04(+0.39%)
Mar 14, 2022 9.216 9.287 9.013 9.092 55,780 -0.20(-2.19%)
Mar 11, 2022 9.384 9.385 9.287 9.296 47,850 -0.17(-1.78%)
Mar 10, 2022 9.384 9.489 9.243 9.464 49,756 +0.04(+0.38%)
Mar 09, 2022 9.570 9.570 9.411 9.428 48,801 +0.01(+0.09%)
Mar 08, 2022 9.340 9.561 9.313 9.420 94,861 +0.05(+0.57%)
Mar 07, 2022 9.561 9.561 9.331 9.366 122,996 -0.27(-2.75%)
Mar 04, 2022 9.623 9.632 9.481 9.632 62,258 -0.05(-0.55%)
Mar 03, 2022 9.738 9.773 9.654 9.685 40,010 -0.03(-0.27%)
Mar 02, 2022 9.526 9.729 9.526 9.711 125,535 +0.22(+2.33%)
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.