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: 7:00 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 (%)
Mar 31, 2020 4.554 4.554 4.249 4.295 176,333 +0.02(+0.36%)
Mar 30, 2020 4.417 4.440 4.196 4.280 148,839 -0.07(-1.58%)
Mar 27, 2020 4.272 4.486 4.135 4.348 169,757 -0.05(-1.04%)
Mar 26, 2020 4.104 4.455 4.043 4.394 198,434 +0.39(+9.71%)
Mar 25, 2020 3.685 4.318 3.685 4.005 320,908 +0.32(+8.70%)
Mar 24, 2020 3.440 3.746 3.440 3.685 306,593 +0.41(+12.59%)
Mar 23, 2020 3.440 3.570 3.074 3.273 348,412 -0.38(-10.51%)
Mar 20, 2020 3.471 3.948 3.471 3.657 447,620 +0.24(+6.97%)
Mar 19, 2020 2.927 3.449 2.316 3.419 459,147 +0.20(+6.25%)
Mar 18, 2020 4.022 4.022 2.905 3.218 640,520 -0.92(-22.16%)
Mar 17, 2020 4.097 4.223 3.948 4.134 240,156 -0.01(-0.18%)
Mar 16, 2020 3.843 4.558 3.843 4.141 337,558 -0.66(-13.80%)
Mar 13, 2020 4.685 4.812 4.305 4.804 386,397 +0.42(+9.69%)
Mar 12, 2020 4.908 4.923 4.022 4.380 574,754 -1.18(-21.29%)
Mar 11, 2020 6.100 6.115 5.549 5.564 215,853 -0.59(-9.57%)
Mar 10, 2020 6.115 6.376 5.787 6.152 411,175 +0.14(+2.36%)
Mar 09, 2020 6.331 6.756 5.974 6.011 414,550 -1.28(-17.57%)
Mar 06, 2020 7.411 7.418 7.150 7.292 218,171 -0.30(-3.93%)
Mar 05, 2020 7.649 7.673 7.530 7.590 137,831 -0.22(-2.86%)
Mar 04, 2020 7.746 7.813 7.731 7.813 167,123 +0.15(+1.94%)
Mar 03, 2020 7.828 7.910 7.582 7.664 177,536 -0.10(-1.25%)
Mar 02, 2020 7.113 7.761 7.113 7.761 299,706 +0.72(+10.26%)
Feb 28, 2020 7.225 7.314 6.823 7.039 295,235 -0.41(-5.50%)
Feb 27, 2020 7.821 7.852 7.281 7.448 364,442 -0.46(-5.84%)
Feb 26, 2020 7.985 8.074 7.880 7.910 172,322 -0.06(-0.75%)
Feb 25, 2020 8.282 8.282 7.970 7.970 225,323 -0.28(-3.43%)
Feb 24, 2020 8.305 8.342 8.216 8.253 201,661 -0.22(-2.55%)
Feb 21, 2020 8.454 8.500 8.439 8.469 78,138 -0.04(-0.52%)
Feb 20, 2020 8.506 8.536 8.469 8.513 95,558 -0.00(-0.03%)
Feb 19, 2020 8.524 8.531 8.516 8.516 109,133 +0.01(+0.09%)
Feb 18, 2020 8.502 8.524 8.479 8.509 124,908 +0.00(+0.00%)
Feb 14, 2020 8.494 8.524 8.473 8.509 156,913 +0.01(+0.09%)
Feb 13, 2020 8.465 8.502 8.465 8.502 129,610 +0.04(+0.52%)
Feb 12, 2020 8.428 8.465 8.428 8.457 120,339 +0.04(+0.53%)
Feb 11, 2020 8.421 8.421 8.354 8.413 167,113 +0.05(+0.62%)
Feb 10, 2020 8.398 8.406 8.362 8.362 91,810 -0.01(-0.18%)
Feb 07, 2020 8.362 8.382 8.354 8.376 73,099 +0.01(+0.09%)
Feb 06, 2020 8.376 8.376 8.339 8.369 63,649 +0.01(+0.18%)
Feb 05, 2020 8.354 8.382 8.309 8.354 107,746 +0.10(+1.16%)
Feb 04, 2020 8.251 8.288 8.207 8.258 143,085 +0.05(+0.63%)
Feb 03, 2020 8.148 8.253 8.126 8.207 135,244 +0.01(+0.18%)
Jan 31, 2020 8.192 8.243 8.148 8.192 206,957 +0.01(+0.09%)
Jan 30, 2020 8.244 8.280 8.140 8.185 158,168 -0.10(-1.25%)
Jan 29, 2020 8.354 8.354 8.273 8.288 121,264 -0.03(-0.35%)
Jan 28, 2020 8.258 8.369 8.258 8.317 85,090 +0.07(+0.80%)
Jan 27, 2020 8.295 8.384 8.244 8.251 145,247 -0.12(-1.41%)
Jan 24, 2020 8.443 8.465 8.362 8.369 69,302 -0.07(-0.87%)
Jan 23, 2020 8.398 8.443 8.332 8.443 146,220 -0.02(-0.21%)
Jan 22, 2020 8.460 8.519 8.460 8.460 148,890 +0.00(+0.00%)
Jan 21, 2020 8.424 8.468 8.387 8.460 200,232 +0.04(+0.43%)
Jan 17, 2020 8.402 8.446 8.395 8.424 170,007 +0.04(+0.44%)
Jan 16, 2020 8.409 8.431 8.322 8.387 217,516 +0.00(+0.00%)
Jan 15, 2020 8.402 8.417 8.365 8.387 147,857 -0.01(-0.09%)
Jan 14, 2020 8.387 8.402 8.363 8.395 87,466 +0.04(+0.44%)
Jan 13, 2020 8.358 8.365 8.329 8.358 82,087 +0.03(+0.35%)
Jan 10, 2020 8.322 8.331 8.307 8.329 61,920 +0.02(+0.26%)
Jan 09, 2020 8.329 8.329 8.292 8.307 90,901 +0.01(+0.18%)
Jan 08, 2020 8.292 8.300 8.263 8.292 114,511 +0.00(+0.00%)
Jan 07, 2020 8.285 8.292 8.256 8.292 103,963 +0.02(+0.26%)
Jan 06, 2020 8.205 8.285 8.205 8.271 142,469 +0.06(+0.71%)
Jan 03, 2020 8.271 8.275 8.198 8.212 126,991 -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.