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 )

11.04 +0.09 (+0.87%)
Streaming Delayed Price Updated: 10:32 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 8.354 8.438 8.244 8.329 141,141 -0.03(-0.40%)
Apr 29, 2021 8.362 8.421 8.253 8.362 91,571 +0.08(+1.02%)
Apr 28, 2021 8.278 8.314 8.244 8.278 80,941 +0.01(+0.10%)
Apr 27, 2021 8.253 8.308 8.207 8.270 23,582 +0.04(+0.51%)
Apr 26, 2021 8.219 8.354 8.219 8.227 54,123 +0.03(+0.31%)
Apr 23, 2021 8.151 8.219 8.151 8.202 46,691 +0.05(+0.62%)
Apr 22, 2021 8.210 8.270 8.136 8.151 23,160 -0.05(-0.64%)
Apr 21, 2021 8.086 8.237 8.057 8.204 54,226 +0.08(+1.03%)
Apr 20, 2021 8.279 8.279 8.044 8.120 85,684 -0.14(-1.73%)
Apr 19, 2021 8.263 8.305 8.246 8.263 34,023 -0.04(-0.51%)
Apr 16, 2021 8.313 8.388 8.271 8.305 79,196 +0.02(+0.20%)
Apr 15, 2021 8.355 8.355 8.229 8.288 58,386 +0.03(+0.30%)
Apr 14, 2021 8.187 8.279 8.153 8.263 113,289 +0.10(+1.23%)
Apr 13, 2021 8.145 8.195 8.145 8.162 35,693 -0.01(-0.10%)
Apr 12, 2021 8.195 8.195 8.086 8.170 69,004 -0.01(-0.10%)
Apr 09, 2021 8.330 8.330 8.103 8.179 91,819 -0.09(-1.12%)
Apr 08, 2021 8.179 8.271 8.120 8.271 60,659 +0.04(+0.51%)
Apr 07, 2021 8.170 8.254 8.103 8.229 86,015 +0.04(+0.51%)
Apr 06, 2021 8.128 8.187 8.090 8.187 64,696 +0.06(+0.72%)
Apr 05, 2021 8.137 8.145 7.992 8.128 69,098 +0.07(+0.83%)
Apr 01, 2021 8.036 8.103 7.969 8.061 87,532 +0.00(+0.00%)
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%)
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.