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 )

10.90 -0.11 (-1.00%)
Official Closing Price Updated: 7:00 PM EDT, May 29, 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, 2017 6.856 6.856 6.803 6.851 150,761 -0.01(-0.08%)
Jan 30, 2017 6.840 6.856 6.803 6.856 96,866 -0.01(-0.15%)
Jan 27, 2017 6.883 6.888 6.766 6.867 209,295 -0.04(-0.54%)
Jan 26, 2017 6.867 6.909 6.867 6.904 112,392 +0.05(+0.70%)
Jan 25, 2017 6.893 6.893 6.846 6.856 66,900 -0.01(-0.15%)
Jan 24, 2017 6.867 6.867 6.806 6.867 84,836 +0.03(+0.41%)
Jan 23, 2017 6.798 6.867 6.761 6.839 118,934 +0.06(+0.84%)
Jan 20, 2017 6.787 6.835 6.761 6.782 70,343 -0.02(-0.31%)
Jan 19, 2017 6.835 6.862 6.782 6.803 82,294 -0.02(-0.23%)
Jan 18, 2017 6.793 6.858 6.756 6.819 92,332 +0.01(+0.12%)
Jan 17, 2017 6.779 6.821 6.779 6.811 160,333 +0.03(+0.39%)
Jan 13, 2017 6.785 6.785 6.785 0 +0.05(+0.78%)
Jan 12, 2017 6.769 6.769 6.648 6.732 126,472 -0.03(-0.47%)
Jan 11, 2017 6.721 6.816 6.695 6.763 221,482 +0.05(+0.78%)
Jan 10, 2017 6.669 6.753 6.669 6.711 97,430 +0.03(+0.47%)
Jan 09, 2017 6.721 6.753 6.674 6.679 134,871 -0.04(-0.63%)
Jan 06, 2017 6.727 6.753 6.711 6.721 199,801 +0.01(+0.08%)
Jan 05, 2017 6.622 6.721 6.591 6.716 159,547 +0.13(+1.91%)
Jan 04, 2017 6.569 6.601 6.523 6.590 137,950 +0.07(+1.13%)
Jan 03, 2017 6.474 6.543 6.474 6.516 70,567 +0.01(+0.08%)
Dec 30, 2016 6.511 6.511 6.511 0 +0.06(+0.90%)
Dec 29, 2016 6.411 6.464 6.380 6.453 177,948 +0.02(+0.24%)
Dec 28, 2016 6.411 6.448 6.382 6.438 137,961 +0.05(+0.82%)
Dec 27, 2016 6.354 6.411 6.354 6.385 92,930 +0.00(+0.00%)
Dec 23, 2016 6.385 6.385 6.385 0 +0.04(+0.66%)
Dec 22, 2016 6.322 6.375 6.306 6.343 285,734 +0.02(+0.33%)
Dec 21, 2016 6.280 6.333 6.280 6.322 102,145 +0.04(+0.67%)
Dec 20, 2016 6.301 6.301 6.254 6.280 129,990 -0.01(-0.17%)
Dec 19, 2016 6.296 6.338 6.254 6.291 93,758 +0.00(+0.05%)
Dec 16, 2016 6.272 6.339 6.225 6.287 226,469 +0.03(+0.42%)
Dec 15, 2016 6.386 6.423 6.256 6.261 128,764 -0.16(-2.43%)
Dec 14, 2016 6.428 6.428 6.389 6.417 60,744 -0.01(-0.08%)
Dec 13, 2016 6.412 6.428 6.386 6.423 171,735 +0.05(+0.73%)
Dec 12, 2016 6.350 6.386 6.345 6.376 93,762 +0.04(+0.57%)
Dec 09, 2016 6.287 6.391 6.287 6.339 123,709 +0.08(+1.25%)
Dec 08, 2016 6.246 6.324 6.235 6.261 86,760 +0.01(+0.08%)
Dec 07, 2016 6.246 6.277 6.230 6.256 107,997 -0.01(-0.08%)
Dec 06, 2016 6.204 6.261 6.173 6.261 133,406 +0.07(+1.09%)
Dec 05, 2016 6.298 6.303 6.183 6.194 117,826 -0.10(-1.57%)
Dec 02, 2016 6.303 6.345 6.220 6.293 141,272 -0.01(-0.17%)
Dec 01, 2016 6.386 6.386 6.204 6.303 132,503 -0.07(-1.14%)
Nov 30, 2016 6.324 6.407 6.272 6.376 245,292 +0.13(+2.08%)
Nov 29, 2016 6.251 6.287 6.195 6.246 118,435 -0.02(-0.25%)
Nov 28, 2016 6.298 6.329 6.251 6.261 77,406 -0.07(-1.15%)
Nov 25, 2016 6.334 6.438 6.288 6.334 56,196 +0.04(+0.66%)
Nov 23, 2016 6.293 6.293 6.293 0 -0.03(-0.41%)
Nov 22, 2016 6.303 6.358 6.230 6.319 201,884 +0.01(+0.17%)
Nov 21, 2016 6.324 6.398 6.303 6.308 143,203 -0.02(-0.25%)
Nov 18, 2016 6.360 6.377 6.300 6.324 95,885 -0.02(-0.25%)
Nov 17, 2016 6.308 6.381 6.246 6.339 131,087 +0.09(+1.38%)
Nov 16, 2016 6.191 6.279 6.186 6.253 120,477 +0.03(+0.50%)
Nov 15, 2016 6.176 6.248 6.150 6.222 118,013 +0.06(+1.00%)
Nov 14, 2016 6.150 6.243 6.109 6.160 87,412 +0.04(+0.67%)
Nov 11, 2016 6.083 6.203 6.013 6.119 122,875 +0.04(+0.59%)
Nov 10, 2016 5.902 6.119 5.902 6.083 186,202 +0.22(+3.69%)
Nov 09, 2016 5.722 5.892 5.722 5.866 195,166 +0.09(+1.61%)
Nov 08, 2016 5.758 5.835 5.732 5.774 120,355 +0.01(+0.18%)
Nov 07, 2016 5.768 5.823 5.722 5.763 140,060 +0.02(+0.36%)
Nov 04, 2016 5.737 5.743 5.614 5.743 168,615 +0.02(+0.27%)
Nov 03, 2016 5.727 5.750 5.658 5.727 127,816 +0.00(+0.00%)
Nov 02, 2016 5.902 5.922 5.624 5.727 382,299 -0.20(-3.39%)
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.