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 +0.04 (+0.37%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Feb 26, 2021 7.316 7.325 7.119 7.291 117,031 +0.03(+0.46%)
Feb 25, 2021 7.358 7.391 7.225 7.258 78,848 -0.09(-1.24%)
Feb 24, 2021 7.225 7.383 7.192 7.350 81,380 +0.12(+1.61%)
Feb 23, 2021 7.192 7.233 7.108 7.233 94,096 +0.06(+0.81%)
Feb 22, 2021 7.100 7.225 6.984 7.175 137,970 +0.06(+0.82%)
Feb 19, 2021 7.092 7.150 7.054 7.117 52,922 +0.04(+0.59%)
Feb 18, 2021 7.108 7.115 6.984 7.075 104,637 -0.03(-0.37%)
Feb 17, 2021 7.027 7.110 7.003 7.102 110,141 +0.06(+0.82%)
Feb 16, 2021 6.928 7.069 6.928 7.044 130,040 +0.09(+1.31%)
Feb 12, 2021 6.953 7.027 6.953 6.953 46,930 -0.01(-0.12%)
Feb 11, 2021 7.019 7.019 6.862 6.961 104,092 -0.03(-0.47%)
Feb 10, 2021 6.887 6.994 6.887 6.994 78,197 +0.08(+1.20%)
Feb 09, 2021 6.862 6.928 6.796 6.912 97,223 +0.05(+0.72%)
Feb 08, 2021 6.763 6.862 6.763 6.862 88,442 +0.12(+1.84%)
Feb 05, 2021 6.722 6.812 6.697 6.738 227,636 +0.02(+0.25%)
Feb 04, 2021 6.647 6.730 6.647 6.722 92,550 +0.12(+1.88%)
Feb 03, 2021 6.560 6.614 6.560 6.598 73,356 +0.03(+0.50%)
Feb 02, 2021 6.598 6.606 6.540 6.564 154,754 +0.02(+0.38%)
Feb 01, 2021 6.498 6.581 6.457 6.540 177,249 +0.06(+0.89%)
Jan 29, 2021 6.655 6.655 6.424 6.482 100,150 -0.13(-2.00%)
Jan 28, 2021 6.556 6.647 6.498 6.614 88,281 +0.10(+1.52%)
Jan 27, 2021 6.614 6.614 6.507 6.515 141,571 -0.16(-2.35%)
Jan 26, 2021 6.738 6.827 6.531 6.672 135,862 -0.08(-1.22%)
Jan 25, 2021 6.779 6.786 6.680 6.755 73,340 -0.05(-0.73%)
Jan 22, 2021 6.804 6.812 6.738 6.804 82,733 -0.07(-0.96%)
Jan 21, 2021 6.846 6.887 6.779 6.870 46,447 +0.04(+0.58%)
Jan 20, 2021 6.872 6.921 6.658 6.831 211,400 -0.02(-0.36%)
Jan 19, 2021 6.822 6.877 6.822 6.855 86,382 +0.01(+0.12%)
Jan 15, 2021 6.790 6.913 6.736 6.847 114,722 +0.00(+0.00%)
Jan 14, 2021 6.781 6.872 6.740 6.847 131,875 +0.07(+0.97%)
Jan 13, 2021 6.790 6.806 6.773 6.781 111,626 -0.01(-0.12%)
Jan 12, 2021 6.699 6.790 6.674 6.790 76,953 +0.07(+0.98%)
Jan 11, 2021 6.576 6.724 6.527 6.724 93,149 +0.06(+0.86%)
Jan 08, 2021 6.716 6.789 6.650 6.666 104,990 +0.00(+0.00%)
Jan 07, 2021 6.576 6.699 6.576 6.666 111,567 +0.15(+2.27%)
Jan 06, 2021 6.255 6.576 6.255 6.518 287,366 +0.23(+3.66%)
Jan 05, 2021 6.091 6.387 6.042 6.288 278,495 +0.02(+0.39%)
Jan 04, 2021 6.354 6.387 6.231 6.263 76,084 -0.11(-1.68%)
Dec 31, 2020 6.370 6.370 6.370 204,278 +0.02(+0.26%)
Dec 30, 2020 6.329 6.411 6.305 6.354 204,278 +0.02(+0.39%)
Dec 29, 2020 6.288 6.370 6.263 6.329 208,800 +0.05(+0.79%)
Dec 28, 2020 6.231 6.305 6.157 6.280 299,648 +0.06(+0.92%)
Dec 24, 2020 6.239 6.313 6.206 6.222 98,177 -0.04(-0.66%)
Dec 23, 2020 6.272 6.323 6.231 6.263 174,613 +0.00(+0.00%)
Dec 22, 2020 6.288 6.341 6.255 6.263 242,178 -0.10(-1.54%)
Dec 21, 2020 6.378 6.378 6.268 6.362 93,662 -0.11(-1.64%)
Dec 18, 2020 6.542 6.614 6.378 6.468 131,835 -0.07(-1.12%)
Dec 17, 2020 6.582 6.582 6.480 6.542 138,797 -0.02(-0.25%)
Dec 16, 2020 6.566 6.588 6.501 6.558 122,450 +0.07(+1.01%)
Dec 15, 2020 6.419 6.509 6.419 6.492 91,286 +0.11(+1.79%)
Dec 14, 2020 6.517 6.517 6.370 6.378 130,142 -0.10(-1.52%)
Dec 11, 2020 6.492 6.525 6.378 6.476 96,002 -0.02(-0.38%)
Dec 10, 2020 6.419 6.542 6.415 6.501 87,522 +0.05(+0.76%)
Dec 09, 2020 6.452 6.520 6.421 6.452 132,720 -0.03(-0.50%)
Dec 08, 2020 6.370 6.517 6.288 6.484 278,431 +0.01(+0.13%)
Dec 07, 2020 6.648 6.648 6.419 6.476 169,411 -0.20(-3.06%)
Dec 04, 2020 6.296 6.909 6.255 6.681 320,293 +0.36(+5.69%)
Dec 03, 2020 6.231 6.394 6.223 6.321 211,147 +0.04(+0.65%)
Dec 02, 2020 6.206 6.280 6.149 6.280 109,133 +0.02(+0.39%)
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.
 
 
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.