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 )

11.33 +0.02 (+0.21%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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, 2017 7.557 7.603 7.546 7.586 118,490 +0.02(+0.23%)
Oct 30, 2017 7.638 7.638 7.540 7.569 98,738 -0.07(-0.90%)
Oct 27, 2017 7.696 7.696 7.580 7.638 159,077 -0.05(-0.67%)
Oct 26, 2017 7.747 7.747 7.621 7.690 88,258 -0.04(-0.52%)
Oct 25, 2017 7.851 7.885 7.719 7.730 107,577 -0.15(-1.90%)
Oct 24, 2017 7.891 7.903 7.834 7.880 88,329 -0.02(-0.23%)
Oct 23, 2017 7.891 7.943 7.875 7.898 92,735 +0.00(+0.04%)
Oct 20, 2017 7.876 7.911 7.848 7.895 93,074 -0.02(-0.20%)
Oct 19, 2017 7.859 7.933 7.779 7.911 160,790 +0.05(+0.65%)
Oct 18, 2017 7.894 7.911 7.848 7.859 75,722 -0.06(-0.72%)
Oct 17, 2017 7.916 7.922 7.848 7.916 75,818 -0.02(-0.29%)
Oct 16, 2017 7.905 7.959 7.825 7.939 94,413 +0.05(+0.65%)
Oct 13, 2017 7.922 7.929 7.842 7.888 90,685 -0.06(-0.79%)
Oct 12, 2017 7.876 7.951 7.774 7.951 127,226 +0.07(+0.94%)
Oct 11, 2017 7.876 7.888 7.808 7.876 59,389 +0.02(+0.29%)
Oct 10, 2017 7.905 7.836 7.854 73,747 -0.01(-0.15%)
Oct 09, 2017 7.871 7.918 7.862 7.865 28,912 +0.02(+0.29%)
Oct 06, 2017 7.825 7.884 7.791 7.842 50,207 +0.00(+0.00%)
Oct 05, 2017 7.842 7.905 7.836 7.842 94,194 +0.01(+0.15%)
Oct 04, 2017 7.899 7.951 7.802 7.831 116,007 -0.07(-0.94%)
Oct 03, 2017 7.928 7.951 7.882 7.905 93,178 -0.06(-0.72%)
Oct 02, 2017 8.008 8.010 7.888 7.962 90,989 -0.10(-1.20%)
Sep 29, 2017 7.973 8.088 7.911 8.059 159,269 +0.16(+2.02%)
Sep 28, 2017 7.831 7.899 7.761 7.899 141,747 +0.10(+1.24%)
Sep 27, 2017 7.808 7.847 7.774 7.802 108,627 -0.02(-0.22%)
Sep 26, 2017 7.791 7.848 7.762 7.819 69,111 +0.03(+0.44%)
Sep 25, 2017 7.745 7.785 7.717 7.785 90,362 +0.09(+1.19%)
Sep 22, 2017 7.802 7.803 7.688 7.694 67,270 -0.09(-1.10%)
Sep 21, 2017 7.745 7.819 7.717 7.779 84,184 +0.01(+0.12%)
Sep 20, 2017 7.748 7.804 7.691 7.770 111,083 +0.02(+0.29%)
Sep 19, 2017 7.680 7.753 7.634 7.748 56,568 +0.07(+0.88%)
Sep 18, 2017 7.663 7.702 7.617 7.680 121,365 +0.05(+0.59%)
Sep 15, 2017 7.657 7.657 7.555 7.634 95,095 -0.02(-0.30%)
Sep 14, 2017 7.521 7.680 7.482 7.657 220,909 +0.11(+1.42%)
Sep 13, 2017 7.442 7.550 7.414 7.550 149,208 +0.15(+2.07%)
Sep 12, 2017 7.385 7.466 7.380 7.397 84,854 +0.01(+0.15%)
Sep 11, 2017 7.459 7.470 7.357 7.385 90,305 +0.01(+0.08%)
Sep 08, 2017 7.402 7.465 7.363 7.380 79,592 -0.05(-0.69%)
Sep 07, 2017 7.351 7.431 7.329 7.431 62,583 +0.08(+1.08%)
Sep 06, 2017 7.312 7.352 7.312 7.351 61,867 +0.05(+0.62%)
Sep 05, 2017 7.306 7.327 7.289 7.306 114,432 -0.05(-0.62%)
Sep 01, 2017 7.329 7.366 7.306 7.351 76,823 +0.05(+0.62%)
Aug 31, 2017 7.329 7.385 7.306 7.306 125,663 +0.01(+0.16%)
Aug 30, 2017 7.351 7.351 7.278 7.295 116,526 -0.05(-0.69%)
Aug 29, 2017 7.312 7.357 7.199 7.346 135,775 +0.01(+0.08%)
Aug 28, 2017 7.351 7.380 7.238 7.340 157,200 -0.04(-0.54%)
Aug 25, 2017 7.385 7.402 7.346 7.380 63,926 +0.00(+0.00%)
Aug 24, 2017 7.408 7.441 7.357 7.380 90,210 +0.02(+0.23%)
Aug 23, 2017 7.397 7.442 7.363 7.363 129,186 -0.07(-0.94%)
Aug 22, 2017 7.483 7.534 7.366 7.433 88,151 -0.02(-0.30%)
Aug 21, 2017 7.517 7.562 7.433 7.455 83,593 -0.04(-0.52%)
Aug 18, 2017 7.433 7.607 7.354 7.495 146,932 +0.01(+0.15%)
Aug 17, 2017 7.629 7.652 7.450 7.483 198,267 -0.11(-1.48%)
Aug 16, 2017 7.646 7.791 7.596 7.596 123,209 -0.02(-0.29%)
Aug 15, 2017 7.584 7.806 7.545 7.618 161,312 +0.07(+0.89%)
Aug 14, 2017 7.596 7.669 7.551 7.551 74,968 +0.02(+0.22%)
Aug 11, 2017 7.416 7.540 7.326 7.534 141,294 +0.02(+0.30%)
Aug 10, 2017 7.601 7.623 7.441 7.512 153,109 -0.17(-2.19%)
Aug 09, 2017 7.742 7.798 7.629 7.680 150,098 -0.11(-1.37%)
Aug 08, 2017 7.736 7.792 7.694 7.786 78,475 +0.01(+0.14%)
Aug 07, 2017 7.814 7.837 7.747 7.775 62,478 -0.01(-0.07%)
Aug 04, 2017 7.814 7.820 7.776 7.781 18,275 -0.03(-0.36%)
Aug 03, 2017 7.859 7.915 7.792 7.809 64,995 -0.03(-0.36%)
Aug 02, 2017 7.854 7.882 7.730 7.837 125,309 -0.02(-0.21%)
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.