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: 4:10 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 (%)
Oct 31, 2016 5.995 6.016 5.923 5.964 132,636 +0.02(+0.26%)
Oct 28, 2016 5.918 5.975 5.908 5.949 119,695 -0.01(-0.09%)
Oct 27, 2016 6.062 6.067 5.893 5.954 210,623 -0.09(-1.45%)
Oct 26, 2016 6.145 6.155 6.021 6.042 142,473 -0.10(-1.68%)
Oct 25, 2016 6.181 6.212 6.093 6.145 116,710 -0.02(-0.25%)
Oct 24, 2016 6.201 6.227 6.145 6.160 44,531 -0.01(-0.17%)
Oct 21, 2016 6.165 6.207 6.145 6.171 117,750 -0.02(-0.25%)
Oct 20, 2016 6.134 6.212 6.119 6.186 117,885 +0.04(+0.59%)
Oct 19, 2016 6.191 6.230 6.129 6.150 183,589 +0.00(+0.05%)
Oct 18, 2016 6.203 6.203 6.116 6.147 118,151 +0.01(+0.08%)
Oct 17, 2016 6.172 6.214 6.126 6.142 95,451 +0.00(+0.00%)
Oct 14, 2016 6.177 6.198 6.142 6.142 126,785 -0.02(-0.33%)
Oct 13, 2016 6.167 6.177 6.114 6.162 106,101 -0.01(-0.17%)
Oct 12, 2016 6.203 6.254 6.131 6.172 185,935 -0.01(-0.17%)
Oct 11, 2016 6.305 6.341 6.126 6.183 165,499 -0.12(-1.86%)
Oct 10, 2016 6.290 6.351 6.259 6.300 66,299 +0.04(+0.57%)
Oct 07, 2016 6.300 6.351 6.228 6.264 113,826 -0.06(-0.97%)
Oct 06, 2016 6.377 6.392 6.239 6.325 128,959 -0.05(-0.80%)
Oct 05, 2016 6.387 6.405 6.356 6.377 55,542 +0.01(+0.08%)
Oct 04, 2016 6.397 6.397 6.336 6.371 134,767 +0.00(+0.00%)
Oct 03, 2016 6.325 6.417 6.322 6.371 154,137 +0.03(+0.40%)
Sep 30, 2016 6.356 6.366 6.320 6.346 126,280 +0.04(+0.65%)
Sep 29, 2016 6.310 6.361 6.246 6.305 164,598 -0.03(-0.48%)
Sep 28, 2016 6.382 6.397 6.310 6.336 134,647 -0.02(-0.24%)
Sep 27, 2016 6.315 6.363 6.269 6.351 106,776 +0.01(+0.16%)
Sep 26, 2016 6.377 6.377 6.315 6.341 125,813 -0.03(-0.40%)
Sep 23, 2016 6.474 6.474 6.336 6.366 81,671 -0.08(-1.27%)
Sep 22, 2016 6.397 6.504 6.362 6.448 206,680 +0.04(+0.64%)
Sep 21, 2016 6.305 6.407 6.305 6.407 116,678 +0.11(+1.78%)
Sep 20, 2016 6.315 6.347 6.290 6.295 82,913 -0.02(-0.36%)
Sep 19, 2016 6.282 6.358 6.282 6.317 121,279 +0.02(+0.24%)
Sep 16, 2016 6.282 6.317 6.252 6.302 62,025 +0.04(+0.65%)
Sep 15, 2016 6.257 6.322 6.257 6.262 88,868 +0.02(+0.24%)
Sep 14, 2016 6.221 6.367 6.221 6.247 95,118 +0.02(+0.24%)
Sep 13, 2016 6.252 6.302 6.221 6.231 182,093 -0.08(-1.28%)
Sep 12, 2016 6.287 6.355 6.262 6.312 144,895 +0.04(+0.56%)
Sep 09, 2016 6.434 6.478 6.262 6.277 172,943 -0.21(-3.27%)
Sep 08, 2016 6.489 6.509 6.449 6.489 82,198 -0.01(-0.08%)
Sep 07, 2016 6.454 6.565 6.454 6.494 146,991 +0.04(+0.63%)
Sep 06, 2016 6.474 6.530 6.429 6.454 143,163 +0.00(+0.00%)
Sep 02, 2016 6.418 6.454 6.454 6.454 157,575 +0.04(+0.57%)
Sep 01, 2016 6.424 6.449 6.398 6.417 83,400 -0.03(-0.41%)
Aug 31, 2016 6.499 6.499 6.412 6.444 174,068 -0.02(-0.31%)
Aug 30, 2016 6.363 6.464 6.363 6.464 194,214 +0.07(+1.11%)
Aug 29, 2016 6.403 6.484 6.353 6.393 177,138 -0.01(-0.16%)
Aug 26, 2016 6.429 6.464 6.380 6.403 107,317 -0.03(-0.39%)
Aug 25, 2016 6.338 6.460 6.338 6.429 161,280 +0.08(+1.19%)
Aug 24, 2016 6.429 6.430 6.353 6.353 148,937 -0.08(-1.18%)
Aug 23, 2016 6.535 6.570 6.401 6.429 178,783 -0.12(-1.78%)
Aug 22, 2016 6.550 6.550 6.494 6.545 148,721 +0.02(+0.23%)
Aug 19, 2016 6.489 6.560 6.489 6.530 154,577 -0.01(-0.11%)
Aug 18, 2016 6.537 6.561 6.512 6.537 182,819 +0.00(+0.01%)
Aug 17, 2016 6.542 6.557 6.512 6.536 142,491 +0.01(+0.14%)
Aug 16, 2016 6.532 6.567 6.517 6.527 192,199 -0.04(-0.56%)
Aug 15, 2016 6.532 6.567 6.532 6.564 101,856 +0.01(+0.11%)
Aug 12, 2016 6.557 6.567 6.522 6.557 92,513 +0.02(+0.31%)
Aug 11, 2016 6.552 6.562 6.502 6.537 118,374 +0.00(+0.00%)
Aug 10, 2016 6.532 6.552 6.512 6.537 73,915 +0.01(+0.08%)
Aug 09, 2016 6.487 6.547 6.487 6.532 105,573 +0.03(+0.46%)
Aug 08, 2016 6.547 6.547 6.492 6.502 97,017 -0.03(-0.46%)
Aug 05, 2016 6.432 6.532 6.417 6.532 51,866 +0.12(+1.88%)
Aug 04, 2016 6.391 6.457 6.367 6.412 120,125 +0.01(+0.16%)
Aug 03, 2016 6.401 6.441 6.346 6.401 145,793 +0.03(+0.47%)
Aug 02, 2016 6.517 6.517 6.330 6.371 221,655 -0.13(-1.93%)
Aug 01, 2016 6.517 6.567 6.477 6.497 141,933 -0.04(-0.61%)
Jul 29, 2016 6.577 6.582 6.512 6.537 164,140 -0.01(-0.08%)
Jul 28, 2016 6.542 6.542 6.462 6.542 153,409 -0.07(-0.99%)
Jul 27, 2016 6.442 6.610 6.424 6.607 218,950 +0.16(+2.49%)
Jul 26, 2016 6.417 6.491 6.407 6.447 157,788 +0.06(+0.86%)
Jul 25, 2016 6.396 6.441 6.331 6.391 90,165 +0.04(+0.55%)
Jul 22, 2016 6.391 6.441 6.316 6.356 188,185 -0.04(-0.55%)
Jul 21, 2016 6.351 6.447 6.342 6.391 177,332 +0.05(+0.79%)
Jul 20, 2016 6.381 6.427 6.291 6.341 196,953 -0.04(-0.63%)
Jul 19, 2016 6.156 6.457 6.106 6.381 325,804 +0.17(+2.79%)
Jul 18, 2016 5.975 6.238 5.970 6.208 250,846 +0.25(+4.25%)
Jul 15, 2016 6.009 6.076 5.910 5.955 255,231 -0.05(-0.83%)
Jul 14, 2016 6.084 6.143 5.989 6.004 194,235 -0.04(-0.74%)
Jul 13, 2016 6.079 6.086 6.022 6.049 150,115 -0.01(-0.16%)
Jul 12, 2016 6.079 6.140 6.029 6.059 110,039 +0.00(+0.00%)
Jul 11, 2016 6.114 6.143 6.044 6.059 114,638 -0.03(-0.57%)
Jul 08, 2016 6.114 6.059 6.059 6.094 64,614 +0.03(+0.57%)
Jul 07, 2016 6.039 6.092 6.024 6.059 113,863 +0.02(+0.41%)
Jul 06, 2016 6.014 6.070 5.980 6.034 110,609 +0.01(+0.25%)
Jul 05, 2016 5.980 6.034 5.945 6.019 60,516 +0.01(+0.25%)
Jul 01, 2016 5.950 6.004 6.004 6.004 196,319 +0.06(+1.00%)
Jun 30, 2016 5.980 5.980 5.876 5.945 157,377 +0.05(+0.93%)
Jun 29, 2016 5.791 5.900 5.781 5.890 185,664 +0.12(+2.07%)
Jun 28, 2016 5.751 5.816 5.692 5.771 110,613 +0.13(+2.29%)
Jun 27, 2016 5.796 5.816 5.592 5.642 138,188 -0.19(-3.24%)
Jun 24, 2016 5.687 5.920 5.687 5.831 181,153 -0.09(-1.51%)
Jun 23, 2016 5.935 5.955 5.895 5.920 73,830 +0.02(+0.34%)
Jun 22, 2016 5.880 5.980 5.870 5.900 104,037 +0.02(+0.34%)
Jun 21, 2016 5.816 5.900 5.791 5.880 102,535 +0.07(+1.20%)
Jun 20, 2016 5.860 5.880 5.826 5.811 83,605 -0.02(-0.35%)
Jun 17, 2016 5.776 5.835 5.767 5.831 67,479 +0.04(+0.66%)
Jun 16, 2016 5.778 5.803 5.680 5.793 102,037 +0.01(+0.17%)
Jun 15, 2016 5.852 5.867 5.758 5.783 148,069 -0.08(-1.43%)
Jun 14, 2016 5.852 5.940 5.739 5.867 135,073 +0.00(+0.08%)
Jun 13, 2016 5.970 6.088 5.847 5.862 143,929 -0.12(-2.05%)
Jun 10, 2016 6.024 6.044 5.911 5.985 195,482 -0.05(-0.82%)
Jun 09, 2016 6.009 6.024 5.918 6.034 102,814 +0.03(+0.57%)
Jun 08, 2016 5.970 6.024 5.901 5.999 111,434 +0.02(+0.41%)
Jun 07, 2016 5.837 5.975 5.827 5.975 206,369 +0.15(+2.53%)
Jun 06, 2016 5.783 5.847 5.758 5.827 88,419 +0.04(+0.68%)
Jun 03, 2016 5.803 5.808 5.729 5.788 81,370 +0.02(+0.34%)
Jun 02, 2016 5.744 5.793 5.744 5.768 60,711 -0.02(-0.34%)
Jun 01, 2016 5.729 5.808 5.709 5.788 61,936 +0.04(+0.68%)
May 31, 2016 5.773 5.798 5.694 5.749 168,488 +0.04(+0.69%)
May 27, 2016 5.635 5.709 5.709 5.709 80,935 +0.05(+0.96%)
May 26, 2016 5.680 5.724 5.626 5.655 93,391 -0.02(-0.43%)
May 25, 2016 5.601 5.682 5.601 5.680 112,622 +0.10(+1.85%)
May 24, 2016 5.557 5.631 5.542 5.576 102,717 +0.03(+0.62%)
May 23, 2016 5.517 5.614 5.490 5.542 99,916 +0.02(+0.45%)
May 20, 2016 5.567 5.568 5.474 5.517 126,550 -0.05(-0.88%)
May 19, 2016 5.665 5.690 5.493 5.567 106,934 -0.10(-1.74%)
May 18, 2016 5.680 5.788 5.655 5.665 118,780 -0.01(-0.21%)
May 17, 2016 5.633 5.696 5.579 5.677 140,608 +0.00(+0.09%)
May 16, 2016 5.672 5.711 5.652 5.672 70,893 +0.02(+0.43%)
May 13, 2016 5.652 5.718 5.604 5.648 81,730 -0.03(-0.51%)
May 12, 2016 5.643 5.730 5.623 5.677 208,102 +0.02(+0.34%)
May 11, 2016 5.672 5.696 5.643 5.657 54,712 -0.01(-0.17%)
May 10, 2016 5.648 5.672 5.609 5.667 97,948 +0.07(+1.22%)
May 09, 2016 5.575 5.657 5.575 5.599 112,180 +0.02(+0.35%)
May 06, 2016 5.648 5.691 5.575 5.579 124,773 -0.06(-1.04%)
May 05, 2016 5.633 5.745 5.531 5.638 132,377 +0.01(+0.26%)
May 04, 2016 5.682 5.706 5.540 5.623 131,430 -0.05(-0.86%)
May 03, 2016 5.725 5.837 5.648 5.672 108,465 -0.11(-1.85%)
May 02, 2016 5.808 5.930 5.672 5.779 216,778 +0.03(+0.51%)
Apr 29, 2016 6.013 6.018 5.696 5.750 266,343 -0.19(-3.20%)
Apr 28, 2016 5.779 5.940 5.721 5.940 150,740 +0.13(+2.17%)
Apr 27, 2016 5.725 5.814 5.696 5.814 149,754 +0.11(+1.89%)
Apr 26, 2016 5.643 5.706 5.604 5.706 88,818 +0.13(+2.36%)
Apr 25, 2016 5.613 5.613 5.526 5.575 65,846 -0.06(-1.04%)
Apr 22, 2016 5.706 5.721 5.560 5.633 164,056 -0.05(-0.86%)
Apr 21, 2016 5.633 5.798 5.609 5.682 203,743 +0.08(+1.48%)
Apr 20, 2016 5.638 5.701 5.599 5.599 113,347 -0.04(-0.69%)
Apr 19, 2016 5.623 5.716 5.618 5.638 224,176 +0.01(+0.14%)
Apr 18, 2016 5.461 5.654 5.461 5.630 107,310 +0.11(+2.01%)
Apr 15, 2016 5.606 5.606 5.428 5.519 186,483 -0.06(-1.12%)
Apr 14, 2016 5.630 5.640 5.529 5.582 119,623 -0.03(-0.52%)
Apr 13, 2016 5.563 5.635 5.563 5.611 108,370 +0.05(+0.95%)
Apr 12, 2016 5.481 5.577 5.423 5.558 121,438 +0.15(+2.76%)
Apr 11, 2016 5.456 5.587 5.408 5.408 166,976 -0.05(-0.88%)
Apr 08, 2016 5.461 5.534 5.432 5.456 92,466 +0.05(+0.98%)
Apr 07, 2016 5.428 5.456 5.365 5.403 96,464 -0.05(-0.97%)
Apr 06, 2016 5.447 5.461 5.391 5.456 66,953 +0.02(+0.44%)
Apr 05, 2016 5.447 5.461 5.402 5.432 110,924 -0.02(-0.44%)
Apr 04, 2016 5.567 5.567 5.384 5.456 112,111 -0.08(-1.48%)
Apr 01, 2016 5.500 5.563 5.476 5.538 92,815 -0.05(-0.95%)
Mar 31, 2016 5.553 5.620 5.538 5.591 148,673 +0.06(+1.13%)
Mar 30, 2016 5.442 5.529 5.441 5.529 214,828 +0.11(+1.96%)
Mar 29, 2016 5.379 5.423 5.366 5.423 99,333 -0.01(-0.27%)
Mar 28, 2016 5.437 5.437 5.350 5.437 67,739 +0.05(+0.98%)
Mar 24, 2016 5.442 5.384 5.384 5.384 66,802 -0.10(-1.76%)
Mar 23, 2016 5.514 5.535 5.456 5.481 96,441 -0.09(-1.64%)
Mar 22, 2016 5.442 5.577 5.432 5.572 87,987 +0.12(+2.12%)
Mar 21, 2016 5.466 5.495 5.404 5.456 116,930 +0.01(+0.18%)
Mar 18, 2016 5.461 5.495 5.423 5.447 47,483 +0.01(+0.28%)
Mar 17, 2016 5.367 5.487 5.344 5.432 113,388 +0.09(+1.70%)
Mar 16, 2016 5.258 5.344 5.220 5.341 78,000 +0.08(+1.59%)
Mar 15, 2016 5.258 5.291 5.177 5.258 101,643 -0.03(-0.63%)
Mar 14, 2016 5.282 5.305 5.267 5.291 55,073 -0.02(-0.45%)
Mar 11, 2016 5.243 5.339 5.236 5.315 123,078 +0.10(+2.01%)
Mar 10, 2016 5.205 5.263 5.115 5.210 100,398 +0.01(+0.28%)
Mar 09, 2016 5.301 5.301 5.145 5.196 80,488 -0.02(-0.46%)
Mar 08, 2016 5.353 5.410 5.196 5.220 128,859 -0.12(-2.32%)
Mar 07, 2016 5.224 5.344 5.224 5.344 75,378 +0.07(+1.36%)
Mar 04, 2016 5.129 5.282 4.995 5.272 163,014 +0.15(+2.98%)
Mar 03, 2016 4.986 5.119 4.976 5.119 97,099 +0.17(+3.37%)
Mar 02, 2016 4.943 5.010 4.905 4.952 78,765 +0.02(+0.48%)
Mar 01, 2016 4.938 4.962 4.895 4.929 71,006 +0.04(+0.88%)
Feb 29, 2016 4.876 4.914 4.742 4.886 153,214 +0.06(+1.19%)
Feb 26, 2016 4.833 4.833 4.728 4.828 110,182 +0.03(+0.70%)
Feb 25, 2016 4.709 4.809 4.647 4.795 84,697 +0.08(+1.62%)
Feb 24, 2016 4.657 4.776 4.628 4.719 84,938 +0.01(+0.20%)
Feb 23, 2016 4.738 4.766 4.666 4.709 97,669 -0.05(-1.10%)
Feb 22, 2016 4.785 4.790 4.695 4.762 71,572 +0.08(+1.63%)
Feb 19, 2016 4.666 4.719 4.604 4.685 69,181 -0.04(-0.81%)
Feb 18, 2016 4.728 4.729 4.657 4.723 74,852 +0.06(+1.23%)
Feb 17, 2016 4.638 4.706 4.590 4.666 165,293 +0.16(+3.45%)
Feb 16, 2016 4.435 4.553 4.416 4.511 173,597 +0.12(+2.68%)
Feb 12, 2016 4.397 4.393 4.393 4.393 133,665 +0.03(+0.76%)
Feb 11, 2016 4.275 4.388 4.266 4.360 181,527 -0.08(-1.80%)
Feb 10, 2016 4.539 4.558 4.393 4.440 191,514 -0.09(-1.98%)
Feb 09, 2016 4.544 4.618 4.397 4.529 131,411 -0.09(-1.94%)
Feb 08, 2016 4.718 4.789 4.572 4.619 117,381 -0.17(-3.64%)
Feb 05, 2016 4.845 4.883 4.784 4.793 132,636 -0.05(-1.07%)
Feb 04, 2016 4.864 4.902 4.808 4.845 94,827 +0.00(+0.10%)
Feb 03, 2016 4.850 4.850 4.727 4.840 113,176 +0.04(+0.78%)
Feb 02, 2016 4.907 4.907 4.770 4.803 172,391 -0.10(-2.11%)
Feb 01, 2016 4.883 4.940 4.789 4.907 197,158 -0.04(-0.76%)
Jan 29, 2016 4.907 4.944 4.789 4.944 275,362 +0.12(+2.44%)
Jan 28, 2016 4.685 4.850 4.610 4.826 354,361 +0.24(+5.24%)
Jan 27, 2016 4.515 4.676 4.511 4.586 360,095 +0.07(+1.57%)
Jan 26, 2016 4.487 4.657 4.449 4.515 276,113 +0.11(+2.57%)
Jan 25, 2016 4.548 4.548 4.364 4.402 87,518 -0.08(-1.79%)
Jan 22, 2016 4.266 4.482 4.242 4.482 176,868 +0.28(+6.73%)
Jan 21, 2016 4.115 4.266 4.091 4.200 197,049 +0.06(+1.36%)
Jan 20, 2016 4.346 4.346 3.950 4.143 392,990 -0.28(-6.39%)
Jan 19, 2016 4.515 4.541 4.337 4.426 263,250 -0.09(-2.02%)
Jan 15, 2016 4.489 4.517 4.517 4.517 275,075 -0.14(-3.00%)
Jan 14, 2016 4.578 4.671 4.429 4.657 439,979 +0.08(+1.73%)
Jan 13, 2016 4.759 4.764 4.545 4.578 86,984 -0.18(-3.72%)
Jan 12, 2016 4.848 4.890 4.624 4.755 163,774 -0.07(-1.35%)
Jan 11, 2016 4.876 4.899 4.741 4.820 124,170 -0.08(-1.62%)
Jan 08, 2016 4.946 4.997 4.846 4.899 291,807 -0.04(-0.85%)
Jan 07, 2016 5.076 5.099 4.941 4.941 156,022 -0.18(-3.55%)
Jan 06, 2016 5.113 5.237 5.104 5.123 253,979 -0.12(-2.31%)
Jan 05, 2016 5.290 5.337 5.146 5.244 178,616 -0.05(-0.88%)
Jan 04, 2016 5.239 5.309 5.132 5.290 100,717 -0.05(-0.87%)
Dec 31, 2015 5.304 5.337 5.337 5.337 224,827 +0.03(+0.53%)
Dec 30, 2015 5.314 5.341 5.206 5.309 336,985 -0.01(-0.26%)
Dec 29, 2015 5.262 5.379 5.187 5.323 291,034 +0.06(+1.15%)
Dec 28, 2015 5.272 5.276 5.174 5.262 396,974 -0.01(-0.18%)
Dec 24, 2015 5.258 5.272 5.272 5.272 122,828 +0.07(+1.34%)
Dec 23, 2015 5.057 5.253 5.057 5.202 264,791 +0.16(+3.23%)
Dec 22, 2015 4.936 5.071 4.936 5.039 328,181 +0.08(+1.69%)
Dec 21, 2015 4.960 4.974 4.778 4.955 313,590 +0.15(+3.16%)
Dec 18, 2015 4.895 5.015 4.789 4.803 326,052 -0.05(-0.95%)
Dec 17, 2015 4.900 5.015 4.776 4.849 586,213 -0.06(-1.13%)
Dec 16, 2015 4.822 4.923 4.757 4.904 265,250 +0.12(+2.60%)
Dec 15, 2015 4.762 4.950 4.762 4.780 270,812 +0.06(+1.27%)
Dec 14, 2015 4.822 4.860 4.605 4.720 145,388 -0.16(-3.30%)
Dec 11, 2015 4.914 5.098 4.858 4.881 155,570 -0.13(-2.57%)
Dec 10, 2015 4.974 5.125 4.964 5.010 147,249 +0.03(+0.65%)
Dec 09, 2015 5.079 5.206 4.904 4.978 276,738 +0.01(+0.28%)
Dec 08, 2015 4.900 5.114 4.782 4.964 305,588 +0.00(+0.00%)
Dec 07, 2015 5.383 5.383 4.955 4.964 344,942 -0.47(-8.64%)
Dec 04, 2015 5.402 5.480 5.300 5.434 275,954 +0.03(+0.60%)
Dec 03, 2015 5.540 5.568 5.363 5.402 401,931 -0.13(-2.41%)
Dec 02, 2015 5.535 5.633 5.480 5.535 208,296 -0.01(-0.17%)
Dec 01, 2015 5.558 5.660 5.508 5.545 181,042 -0.01(-0.25%)
Nov 30, 2015 5.581 5.629 5.489 5.558 271,014 +0.01(+0.25%)
Nov 27, 2015 5.457 5.545 5.457 5.545 84,488 +0.07(+1.35%)
Nov 25, 2015 5.393 5.471 5.471 5.471 327,679 +0.05(+0.85%)
Nov 24, 2015 5.480 5.508 5.376 5.425 231,712 -0.04(-0.67%)
Nov 23, 2015 5.568 5.568 5.434 5.462 223,840 -0.12(-2.06%)
Nov 20, 2015 5.650 5.664 5.526 5.577 197,925 -0.04(-0.74%)
Nov 19, 2015 5.549 5.644 5.487 5.618 246,858 +0.06(+1.09%)
Nov 18, 2015 5.503 5.609 5.402 5.557 223,388 +0.11(+1.98%)
Nov 17, 2015 5.518 5.559 5.418 5.450 237,969 -0.05(-0.98%)
Nov 16, 2015 5.463 5.559 5.372 5.503 260,268 +0.06(+1.15%)
Nov 13, 2015 5.509 5.609 5.368 5.441 343,396 -0.09(-1.65%)
Nov 12, 2015 5.659 5.714 5.504 5.532 168,217 -0.17(-3.04%)
Nov 11, 2015 5.815 5.833 5.662 5.705 200,030 -0.06(-1.11%)
Nov 10, 2015 5.860 5.899 5.732 5.769 217,750 -0.10(-1.79%)
Nov 09, 2015 5.892 5.910 5.756 5.874 197,300 -0.09(-1.45%)
Nov 06, 2015 5.929 5.992 5.892 5.960 61,542 -0.00(-0.08%)
Nov 05, 2015 5.997 6.020 5.869 5.965 218,916 -0.04(-0.61%)
Nov 04, 2015 6.129 6.129 5.988 6.002 132,156 -0.09(-1.50%)
Nov 03, 2015 6.002 6.093 6.002 6.093 215,767 +0.07(+1.14%)
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.