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 )

11.09 +0.14 (+1.28%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 8.661 8.661 8.592 8.618 31,930 -0.01(-0.10%)
Aug 30, 2021 8.678 8.678 8.592 8.627 49,665 -0.01(-0.10%)
Aug 27, 2021 8.575 8.644 8.567 8.635 57,783 +0.07(+0.80%)
Aug 26, 2021 8.610 8.635 8.541 8.567 66,808 -0.05(-0.60%)
Aug 25, 2021 8.567 8.644 8.567 8.618 47,765 +0.06(+0.70%)
Aug 24, 2021 8.472 8.558 8.446 8.558 92,139 +0.12(+1.43%)
Aug 23, 2021 8.463 8.567 8.377 8.438 297,726 +0.04(+0.49%)
Aug 20, 2021 8.354 8.439 8.354 8.396 47,229 +0.03(+0.41%)
Aug 19, 2021 8.473 8.473 8.328 8.362 58,969 -0.15(-1.81%)
Aug 18, 2021 8.533 8.602 8.482 8.516 56,893 -0.06(-0.70%)
Aug 17, 2021 8.593 8.722 8.516 8.576 85,693 -0.04(-0.50%)
Aug 16, 2021 8.747 8.773 8.602 8.619 70,781 -0.14(-1.56%)
Aug 13, 2021 8.722 8.773 8.718 8.756 65,546 +0.03(+0.29%)
Aug 12, 2021 8.747 8.757 8.687 8.730 54,219 +0.00(+0.00%)
Aug 11, 2021 8.619 8.781 8.610 8.730 39,486 +0.13(+1.49%)
Aug 10, 2021 8.559 8.612 8.559 8.602 47,600 +0.03(+0.30%)
Aug 09, 2021 8.585 8.597 8.563 8.576 42,741 -0.01(-0.10%)
Aug 06, 2021 8.662 8.672 8.559 8.585 89,657 -0.03(-0.30%)
Aug 05, 2021 8.516 8.615 8.516 8.610 80,721 +0.10(+1.21%)
Aug 04, 2021 8.516 8.597 8.489 8.508 78,585 -0.05(-0.60%)
Aug 03, 2021 8.602 8.653 8.499 8.559 176,334 -0.04(-0.50%)
Aug 02, 2021 8.662 8.739 8.583 8.602 123,166 +0.01(+0.10%)
Jul 30, 2021 8.687 8.739 8.593 8.593 34,165 -0.10(-1.18%)
Jul 29, 2021 8.619 8.731 8.619 8.696 51,152 +0.09(+0.99%)
Jul 28, 2021 8.559 8.610 8.559 8.610 49,854 +0.07(+0.80%)
Jul 27, 2021 8.610 8.619 8.542 8.542 29,773 -0.06(-0.70%)
Jul 26, 2021 8.593 8.653 8.576 8.602 60,358 +0.01(+0.10%)
Jul 23, 2021 8.559 8.593 8.525 8.593 29,523 +0.05(+0.60%)
Jul 22, 2021 8.550 8.595 8.542 8.542 36,872 -0.02(-0.21%)
Jul 21, 2021 8.527 8.595 8.493 8.560 29,669 +0.09(+1.10%)
Jul 20, 2021 8.246 8.510 8.203 8.467 74,683 +0.21(+2.58%)
Jul 19, 2021 8.501 8.501 8.143 8.254 143,007 -0.34(-3.96%)
Jul 16, 2021 8.688 8.688 8.569 8.595 41,178 -0.05(-0.59%)
Jul 15, 2021 8.646 8.714 8.603 8.646 73,227 -0.05(-0.59%)
Jul 14, 2021 8.782 8.808 8.663 8.697 54,614 -0.08(-0.87%)
Jul 13, 2021 8.842 8.893 8.748 8.774 62,718 -0.07(-0.77%)
Jul 12, 2021 8.799 8.944 8.755 8.842 58,409 +0.03(+0.39%)
Jul 09, 2021 8.688 8.838 8.688 8.808 99,534 +0.15(+1.77%)
Jul 08, 2021 8.688 8.705 8.603 8.654 104,247 -0.10(-1.17%)
Jul 07, 2021 8.876 8.876 8.740 8.757 43,128 -0.14(-1.53%)
Jul 06, 2021 8.978 9.021 8.859 8.893 81,864 -0.12(-1.32%)
Jul 02, 2021 8.995 9.030 8.948 9.012 55,020 +0.05(+0.57%)
Jul 01, 2021 8.978 8.978 8.933 8.961 41,896 +0.03(+0.38%)
Jun 30, 2021 8.987 8.987 8.901 8.927 127,308 -0.05(-0.57%)
Jun 29, 2021 8.910 8.978 8.867 8.978 402,196 +0.13(+1.44%)
Jun 28, 2021 8.867 9.004 8.848 8.850 244,486 +0.37(+4.32%)
Jun 25, 2021 8.961 9.012 8.484 8.484 104,779 -0.47(-5.28%)
Jun 24, 2021 8.901 8.970 8.816 8.957 35,876 +0.07(+0.82%)
Jun 23, 2021 8.884 8.927 8.849 8.884 48,986 +0.01(+0.10%)
Jun 22, 2021 8.816 8.891 8.757 8.876 47,523 +0.08(+0.95%)
Jun 21, 2021 8.801 8.852 8.767 8.792 450,530 +0.02(+0.19%)
Jun 18, 2021 8.886 8.886 8.708 8.775 172,354 -0.17(-1.90%)
Jun 17, 2021 9.072 9.123 8.873 8.945 145,664 -0.14(-1.59%)
Jun 16, 2021 9.081 9.122 9.072 9.089 198,024 -0.01(-0.09%)
Jun 15, 2021 9.106 9.113 9.038 9.098 219,602 +0.01(+0.09%)
Jun 14, 2021 9.055 9.106 9.047 9.089 106,293 +0.03(+0.28%)
Jun 11, 2021 9.047 9.106 9.047 9.064 161,573 +0.01(+0.09%)
Jun 10, 2021 9.038 9.097 9.038 9.055 260,207 +0.03(+0.38%)
Jun 09, 2021 8.987 9.089 8.987 9.021 117,795 +0.05(+0.57%)
Jun 08, 2021 8.903 8.987 8.898 8.970 69,633 +0.07(+0.76%)
Jun 07, 2021 8.869 8.920 8.869 8.903 87,472 +0.01(+0.10%)
Jun 04, 2021 8.852 8.903 8.852 8.894 91,780 +0.04(+0.48%)
Jun 03, 2021 8.801 8.877 8.797 8.852 78,376 +0.03(+0.29%)
Jun 02, 2021 8.758 8.843 8.758 8.826 268,759 +0.03(+0.29%)
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.