Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Miller/Howard High Income Equity Fund (NY: HIE )

11.19 +0.04 (+0.36%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 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 (%)
Jan 31, 2018 7.748 7.831 7.707 7.831 113,231 +0.04(+0.53%)
Jan 30, 2018 7.742 7.789 7.689 7.789 63,926 +0.01(+0.15%)
Jan 29, 2018 7.795 7.813 7.778 7.778 193,732 -0.08(-0.97%)
Jan 26, 2018 7.795 7.854 7.771 7.854 115,631 +0.09(+1.21%)
Jan 25, 2018 7.819 7.819 7.742 7.760 67,609 -0.01(-0.15%)
Jan 24, 2018 7.778 7.813 7.736 7.772 148,113 -0.01(-0.15%)
Jan 23, 2018 7.766 7.801 7.736 7.783 112,351 +0.05(+0.65%)
Jan 22, 2018 7.680 7.753 7.657 7.733 91,300 +0.09(+1.22%)
Jan 19, 2018 7.674 7.686 7.639 7.639 97,112 +0.00(+0.00%)
Jan 18, 2018 7.692 7.744 7.622 7.639 103,933 -0.08(-1.06%)
Jan 17, 2018 7.756 7.785 7.692 7.721 75,222 -0.02(-0.30%)
Jan 16, 2018 7.768 7.768 7.710 7.745 131,745 -0.04(-0.45%)
Jan 12, 2018 7.780 7.780 7.780 0 +0.03(+0.38%)
Jan 11, 2018 7.587 7.750 7.565 7.750 124,176 +0.19(+2.55%)
Jan 10, 2018 7.558 7.587 7.523 7.558 135,819 -0.02(-0.31%)
Jan 09, 2018 7.616 7.616 7.543 7.581 94,739 -0.06(-0.84%)
Jan 08, 2018 7.546 7.645 7.529 7.645 124,461 +0.07(+0.92%)
Jan 05, 2018 7.645 7.645 7.529 7.575 107,096 -0.05(-0.61%)
Jan 04, 2018 7.587 7.622 7.488 7.622 130,499 +0.04(+0.46%)
Jan 03, 2018 7.464 7.587 7.428 7.587 89,588 +0.11(+1.40%)
Jan 02, 2018 7.307 7.482 7.307 7.482 151,194 +0.20(+2.81%)
Dec 29, 2017 7.278 7.278 7.278 0 +0.02(+0.32%)
Dec 28, 2017 7.254 7.301 7.184 7.254 231,436 -0.01(-0.08%)
Dec 27, 2017 7.254 7.290 7.243 7.260 172,570 +0.01(+0.16%)
Dec 26, 2017 7.295 7.336 7.243 7.248 203,587 -0.05(-0.72%)
Dec 22, 2017 7.336 7.336 7.248 7.301 215,329 +0.02(+0.32%)
Dec 21, 2017 7.447 7.447 7.278 7.278 274,788 -0.15(-2.00%)
Dec 20, 2017 7.380 7.437 7.345 7.426 64,550 +0.03(+0.47%)
Dec 19, 2017 7.403 7.437 7.374 7.391 155,830 -0.01(-0.16%)
Dec 18, 2017 7.409 7.443 7.380 7.403 69,097 +0.03(+0.47%)
Dec 15, 2017 7.449 7.461 7.362 7.368 127,110 -0.05(-0.70%)
Dec 14, 2017 7.374 7.461 7.368 7.420 95,262 +0.03(+0.39%)
Dec 13, 2017 7.368 7.397 7.333 7.391 129,086 +0.06(+0.79%)
Dec 12, 2017 7.333 7.345 7.293 7.333 112,496 +0.01(+0.08%)
Dec 11, 2017 7.195 7.328 7.171 7.328 92,687 +0.13(+1.85%)
Dec 08, 2017 7.270 7.299 7.148 7.195 162,247 -0.02(-0.24%)
Dec 07, 2017 7.281 7.281 7.193 7.212 90,830 -0.07(-0.95%)
Dec 06, 2017 7.258 7.281 7.206 7.281 55,749 +0.02(+0.32%)
Dec 05, 2017 7.270 7.304 7.206 7.258 133,383 +0.01(+0.08%)
Dec 04, 2017 7.229 7.229 7.229 7.252 121,065 +0.05(+0.64%)
Dec 01, 2017 7.229 7.299 7.189 7.206 93,206 -0.03(-0.40%)
Nov 30, 2017 7.270 7.282 7.183 7.235 176,521 -0.01(-0.08%)
Nov 29, 2017 7.247 7.281 7.183 7.241 123,761 +0.00(+0.00%)
Nov 28, 2017 7.206 7.247 7.189 7.241 102,170 +0.06(+0.89%)
Nov 27, 2017 7.270 7.333 7.177 7.177 105,071 -0.09(-1.24%)
Nov 24, 2017 7.276 7.304 7.268 7.268 31,051 +0.02(+0.29%)
Nov 22, 2017 7.206 7.273 7.206 7.247 99,149 +0.05(+0.64%)
Nov 21, 2017 7.247 7.267 7.143 7.200 178,492 +0.02(+0.29%)
Nov 20, 2017 7.162 7.194 7.122 7.179 71,516 +0.02(+0.24%)
Nov 17, 2017 7.134 7.175 7.134 7.162 112,695 +0.04(+0.56%)
Nov 16, 2017 7.008 7.142 6.950 7.122 127,457 +0.18(+2.56%)
Nov 15, 2017 7.111 7.199 6.864 6.945 360,002 -0.19(-2.73%)
Nov 14, 2017 7.420 7.454 7.139 7.139 221,065 -0.31(-4.15%)
Nov 13, 2017 7.523 7.523 7.420 7.449 87,134 -0.05(-0.61%)
Nov 10, 2017 7.466 7.518 7.449 7.495 75,621 +0.02(+0.23%)
Nov 09, 2017 7.477 7.512 7.449 7.477 58,081 -0.01(-0.15%)
Nov 08, 2017 7.495 7.495 7.449 7.489 79,796 +0.01(+0.15%)
Nov 07, 2017 7.426 7.506 7.426 7.477 68,846 +0.05(+0.69%)
Nov 06, 2017 7.472 7.489 7.420 7.426 103,248 -0.04(-0.54%)
Nov 03, 2017 7.523 7.523 7.449 7.466 92,183 -0.05(-0.69%)
Nov 02, 2017 7.604 7.506 7.518 65,705 -0.09(-1.13%)
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.