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 (%)
Mar 31, 2021 8.002 8.061 7.954 8.061 45,028 +0.09(+1.16%)
Mar 30, 2021 7.910 7.969 7.910 7.969 22,713 +0.01(+0.11%)
Mar 29, 2021 7.885 7.969 7.885 7.960 50,592 +0.10(+1.28%)
Mar 26, 2021 7.876 7.969 7.843 7.859 49,304 +0.03(+0.32%)
Mar 25, 2021 7.750 7.851 7.740 7.834 43,457 +0.08(+0.97%)
Mar 24, 2021 7.750 7.901 7.709 7.759 100,932 +0.01(+0.11%)
Mar 23, 2021 7.927 7.927 7.683 7.750 117,213 -0.17(-2.14%)
Mar 22, 2021 8.029 8.054 7.920 7.920 36,351 -0.07(-0.84%)
Mar 19, 2021 7.920 8.079 7.920 7.987 40,697 +0.05(+0.63%)
Mar 18, 2021 7.937 8.104 7.920 7.937 68,413 +0.03(+0.42%)
Mar 17, 2021 7.912 8.045 7.895 7.903 87,036 +0.02(+0.21%)
Mar 16, 2021 8.037 8.087 7.887 7.887 42,207 -0.13(-1.67%)
Mar 15, 2021 7.962 8.062 7.962 8.020 51,192 +0.04(+0.52%)
Mar 12, 2021 7.995 8.003 7.836 7.978 44,168 +0.00(+0.00%)
Mar 11, 2021 7.895 8.079 7.895 7.978 79,315 +0.13(+1.60%)
Mar 10, 2021 7.853 7.903 7.828 7.853 62,007 +0.03(+0.32%)
Mar 09, 2021 7.828 7.912 7.811 7.828 86,965 +0.03(+0.32%)
Mar 08, 2021 7.511 7.903 7.511 7.803 338,186 +0.29(+3.89%)
Mar 05, 2021 7.435 7.536 7.369 7.511 120,057 +0.08(+1.12%)
Mar 04, 2021 7.460 7.519 7.310 7.427 140,286 -0.03(-0.45%)
Mar 03, 2021 7.385 7.511 7.385 7.460 98,572 +0.08(+1.02%)
Mar 02, 2021 7.385 7.419 7.327 7.385 47,032 +0.00(+0.00%)
Mar 01, 2021 7.369 7.502 7.369 7.385 86,158 +0.06(+0.80%)
Feb 26, 2021 7.352 7.360 7.153 7.327 116,466 +0.03(+0.46%)
Feb 25, 2021 7.394 7.427 7.260 7.293 78,468 -0.09(-1.24%)
Feb 24, 2021 7.260 7.419 7.226 7.385 80,987 +0.12(+1.61%)
Feb 23, 2021 7.227 7.268 7.143 7.268 93,642 +0.06(+0.81%)
Feb 22, 2021 7.135 7.260 7.018 7.210 137,304 +0.06(+0.82%)
Feb 19, 2021 7.126 7.185 7.089 7.151 52,667 +0.04(+0.59%)
Feb 18, 2021 7.143 7.150 7.018 7.110 104,132 -0.03(-0.37%)
Feb 17, 2021 7.062 7.145 7.037 7.136 109,609 +0.06(+0.82%)
Feb 16, 2021 6.962 7.103 6.962 7.078 129,412 +0.09(+1.31%)
Feb 12, 2021 6.987 7.062 6.987 6.987 46,703 -0.01(-0.12%)
Feb 11, 2021 7.053 7.053 6.895 6.995 103,589 -0.03(-0.47%)
Feb 10, 2021 6.920 7.028 6.920 7.028 77,819 +0.08(+1.20%)
Feb 09, 2021 6.895 6.962 6.829 6.945 96,753 +0.05(+0.72%)
Feb 08, 2021 6.796 6.895 6.796 6.895 88,015 +0.12(+1.84%)
Feb 05, 2021 6.754 6.846 6.729 6.771 226,537 +0.02(+0.25%)
Feb 04, 2021 6.679 6.762 6.679 6.754 92,104 +0.12(+1.88%)
Feb 03, 2021 6.592 6.646 6.592 6.630 73,002 +0.03(+0.50%)
Feb 02, 2021 6.630 6.638 6.571 6.596 154,007 +0.02(+0.38%)
Feb 01, 2021 6.530 6.613 6.488 6.571 176,393 +0.06(+0.89%)
Jan 29, 2021 6.688 6.688 6.455 6.513 99,666 -0.13(-2.00%)
Jan 28, 2021 6.588 6.679 6.530 6.646 87,854 +0.10(+1.52%)
Jan 27, 2021 6.646 6.646 6.538 6.546 140,887 -0.16(-2.35%)
Jan 26, 2021 6.771 6.861 6.563 6.704 135,206 -0.08(-1.22%)
Jan 25, 2021 6.812 6.819 6.713 6.787 72,986 -0.05(-0.73%)
Jan 22, 2021 6.837 6.846 6.771 6.837 82,333 -0.07(-0.96%)
Jan 21, 2021 6.879 6.920 6.812 6.904 46,223 +0.04(+0.58%)
Jan 20, 2021 6.905 6.955 6.690 6.864 210,379 -0.02(-0.36%)
Jan 19, 2021 6.856 6.910 6.856 6.889 85,965 +0.01(+0.12%)
Jan 15, 2021 6.822 6.946 6.768 6.880 114,168 +0.00(+0.00%)
Jan 14, 2021 6.814 6.905 6.773 6.880 131,238 +0.07(+0.97%)
Jan 13, 2021 6.822 6.839 6.806 6.814 111,087 -0.01(-0.12%)
Jan 12, 2021 6.732 6.822 6.707 6.822 76,581 +0.07(+0.98%)
Jan 11, 2021 6.608 6.756 6.558 6.756 92,699 +0.06(+0.86%)
Jan 08, 2021 6.748 6.822 6.682 6.699 104,483 +0.00(+0.00%)
Jan 07, 2021 6.608 6.732 6.608 6.699 111,028 +0.15(+2.27%)
Jan 06, 2021 6.286 6.608 6.286 6.550 285,979 +0.23(+3.66%)
Jan 05, 2021 6.120 6.418 6.071 6.319 277,150 +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.