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 )

11.17 +0.03 (+0.27%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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, 2023 9.438 9.512 9.307 9.419 40,478 +0.11(+1.21%)
Mar 30, 2023 9.344 9.363 9.203 9.307 12,817 +0.03(+0.30%)
Mar 29, 2023 9.213 9.278 9.091 9.278 25,115 +0.22(+2.38%)
Mar 28, 2023 8.997 9.213 8.932 9.063 35,485 +0.02(+0.21%)
Mar 27, 2023 8.932 9.091 8.932 9.044 24,176 +0.19(+2.12%)
Mar 24, 2023 8.838 8.958 8.763 8.857 40,599 -0.05(-0.53%)
Mar 23, 2023 8.894 8.987 8.894 8.904 36,305 -0.06(-0.62%)
Mar 22, 2023 8.996 9.052 8.950 8.959 108,219 +0.02(+0.21%)
Mar 21, 2023 9.183 9.266 8.940 8.940 230,569 -0.05(-0.52%)
Mar 20, 2023 8.977 9.071 8.940 8.987 80,932 +0.02(+0.21%)
Mar 17, 2023 9.071 9.071 8.856 8.968 29,855 -0.14(-1.54%)
Mar 16, 2023 8.959 9.201 8.866 9.108 35,291 +0.09(+1.03%)
Mar 15, 2023 9.201 9.248 8.912 9.015 43,233 -0.25(-2.72%)
Mar 14, 2023 9.173 9.509 9.173 9.267 51,143 +0.24(+2.69%)
Mar 13, 2023 9.341 9.369 9.024 9.024 218,895 -0.48(-5.00%)
Mar 10, 2023 9.751 9.764 9.459 9.500 42,738 -0.28(-2.86%)
Mar 09, 2023 9.928 9.984 9.779 9.779 30,450 -0.09(-0.94%)
Mar 08, 2023 9.835 9.919 9.765 9.872 21,700 +0.05(+0.47%)
Mar 07, 2023 9.975 10.06 9.798 9.826 9,794 -0.21(-2.04%)
Mar 06, 2023 10.12 10.14 9.975 10.03 30,317 -0.07(-0.65%)
Mar 03, 2023 9.956 10.17 9.956 10.10 26,481 +0.21(+2.17%)
Mar 02, 2023 9.835 9.910 9.817 9.882 5,892 +0.01(+0.09%)
Mar 01, 2023 9.789 10.00 9.789 9.872 29,534 +0.03(+0.28%)
Feb 28, 2023 10.06 10.06 9.844 9.844 43,049 -0.16(-1.58%)
Feb 27, 2023 10.02 10.17 9.928 10.00 53,299 +0.13(+1.32%)
Feb 24, 2023 9.956 10.04 9.835 9.872 30,488 -0.11(-1.12%)
Feb 23, 2023 10.06 10.11 9.928 9.984 31,998 -0.01(-0.09%)
Feb 22, 2023 10.01 10.18 9.975 9.994 28,955 +0.02(+0.19%)
Feb 21, 2023 10.17 10.29 9.975 9.975 43,577 -0.33(-3.17%)
Feb 17, 2023 10.37 10.37 10.16 10.30 30,027 -0.13(-1.24%)
Feb 16, 2023 10.36 10.46 10.35 10.43 33,188 +0.04(+0.36%)
Feb 15, 2023 10.39 10.43 10.16 10.39 78,613 -0.01(-0.11%)
Feb 14, 2023 10.40 10.41 10.23 10.41 31,248 -0.03(-0.30%)
Feb 13, 2023 10.26 10.46 10.22 10.44 45,048 +0.19(+1.86%)
Feb 10, 2023 10.11 10.28 10.08 10.25 26,950 -0.06(-0.63%)
Feb 09, 2023 10.22 10.31 10.09 10.31 11,616 +0.15(+1.46%)
Feb 08, 2023 10.23 10.34 10.15 10.16 16,487 -0.06(-0.64%)
Feb 07, 2023 10.17 10.26 10.11 10.23 23,206 +0.06(+0.64%)
Feb 06, 2023 10.21 10.21 10.07 10.16 22,756 -0.04(-0.36%)
Feb 03, 2023 10.30 10.39 10.17 10.20 19,749 -0.14(-1.35%)
Feb 02, 2023 10.41 10.51 10.25 10.34 46,807 +0.02(+0.18%)
Feb 01, 2023 10.21 10.48 10.12 10.32 35,283 +0.11(+1.09%)
Jan 31, 2023 10.13 10.28 10.10 10.21 45,756 +0.13(+1.29%)
Jan 30, 2023 10.04 10.15 10.04 10.08 26,440 -0.08(-0.82%)
Jan 27, 2023 10.20 10.25 10.12 10.16 45,601 -0.02(-0.18%)
Jan 26, 2023 10.09 10.18 10.02 10.18 42,508 +0.14(+1.39%)
Jan 25, 2023 10.00 10.04 9.939 10.04 8,283 +0.01(+0.09%)
Jan 24, 2023 10.10 10.10 9.865 10.03 68,703 -0.06(-0.64%)
Jan 23, 2023 9.985 10.24 9.985 10.10 24,229 +0.13(+1.30%)
Jan 20, 2023 9.846 9.967 9.785 9.967 13,481 +0.21(+2.10%)
Jan 19, 2023 9.817 9.919 9.762 9.762 25,601 -0.12(-1.21%)
Jan 18, 2023 10.00 10.14 9.854 9.882 38,011 -0.10(-1.02%)
Jan 17, 2023 9.993 10.10 9.983 9.983 78,704 -0.09(-0.92%)
Jan 13, 2023 10.08 10.09 10.01 10.08 13,893 +0.00(+0.00%)
Jan 12, 2023 10.16 10.21 10.05 10.08 31,149 +0.02(+0.18%)
Jan 11, 2023 10.16 10.16 10.01 10.06 48,619 +0.04(+0.37%)
Jan 10, 2023 10.09 10.09 9.928 10.02 70,676 -0.06(-0.64%)
Jan 09, 2023 10.16 10.16 10.02 10.09 37,199 -0.02(-0.18%)
Jan 06, 2023 9.743 10.16 9.743 10.10 81,804 +0.42(+4.39%)
Jan 05, 2023 9.706 9.706 9.614 9.679 16,733 -0.02(-0.19%)
Jan 04, 2023 9.706 9.937 9.642 9.697 34,610 +0.07(+0.68%)
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.