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 )

11.25 +0.27 (+2.46%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
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%)
Nov 01, 2017 7.558 7.604 7.495 7.604 129,092 +0.05(+0.68%)
Oct 31, 2017 7.523 7.569 7.512 7.552 119,027 +0.02(+0.23%)
Oct 30, 2017 7.604 7.604 7.506 7.535 99,185 -0.07(-0.90%)
Oct 27, 2017 7.661 7.661 7.546 7.604 159,798 -0.05(-0.67%)
Oct 26, 2017 7.712 7.712 7.586 7.655 88,658 -0.04(-0.52%)
Oct 25, 2017 7.816 7.850 7.684 7.695 108,065 -0.15(-1.90%)
Oct 24, 2017 7.856 7.867 7.798 7.844 88,730 -0.02(-0.23%)
Oct 23, 2017 7.856 7.907 7.839 7.863 93,156 +0.00(+0.04%)
Oct 20, 2017 7.841 7.875 7.812 7.859 93,496 -0.02(-0.20%)
Oct 19, 2017 7.824 7.898 7.744 7.875 161,519 +0.05(+0.65%)
Oct 18, 2017 7.858 7.875 7.812 7.824 76,065 -0.06(-0.72%)
Oct 17, 2017 7.881 7.886 7.812 7.881 76,162 -0.02(-0.29%)
Oct 16, 2017 7.869 7.923 7.790 7.903 94,841 +0.05(+0.65%)
Oct 13, 2017 7.886 7.893 7.807 7.852 91,096 -0.06(-0.79%)
Oct 12, 2017 7.841 7.915 7.739 7.915 127,802 +0.07(+0.94%)
Oct 11, 2017 7.841 7.852 7.773 7.841 59,658 +0.02(+0.29%)
Oct 10, 2017 7.869 7.801 7.818 74,082 -0.01(-0.15%)
Oct 09, 2017 7.835 7.883 7.826 7.830 29,043 +0.02(+0.29%)
Oct 06, 2017 7.790 7.848 7.756 7.807 50,434 +0.00(+0.00%)
Oct 05, 2017 7.807 7.869 7.801 7.807 94,621 +0.01(+0.15%)
Oct 04, 2017 7.864 7.915 7.767 7.795 116,533 -0.07(-0.94%)
Oct 03, 2017 7.892 7.915 7.847 7.869 93,600 -0.06(-0.72%)
Oct 02, 2017 7.972 7.974 7.852 7.926 91,402 -0.10(-1.20%)
Sep 29, 2017 7.937 8.051 7.875 8.023 159,991 +0.16(+2.02%)
Sep 28, 2017 7.795 7.864 7.726 7.864 142,389 +0.10(+1.24%)
Sep 27, 2017 7.773 7.812 7.739 7.767 109,120 -0.02(-0.22%)
Sep 26, 2017 7.756 7.812 7.727 7.784 69,425 +0.03(+0.44%)
Sep 25, 2017 7.710 7.750 7.682 7.750 90,772 +0.09(+1.19%)
Sep 22, 2017 7.767 7.768 7.653 7.659 67,575 -0.09(-1.10%)
Sep 21, 2017 7.710 7.784 7.682 7.744 84,566 +0.01(+0.12%)
Sep 20, 2017 7.713 7.769 7.656 7.735 111,587 +0.02(+0.29%)
Sep 19, 2017 7.645 7.718 7.600 7.713 56,824 +0.07(+0.88%)
Sep 18, 2017 7.628 7.668 7.583 7.645 121,916 +0.05(+0.59%)
Sep 15, 2017 7.623 7.623 7.521 7.600 95,527 -0.02(-0.30%)
Sep 14, 2017 7.487 7.645 7.448 7.623 221,910 +0.11(+1.42%)
Sep 13, 2017 7.408 7.515 7.380 7.515 149,884 +0.15(+2.07%)
Sep 12, 2017 7.352 7.432 7.346 7.363 85,239 +0.01(+0.15%)
Sep 11, 2017 7.425 7.437 7.324 7.352 90,715 +0.01(+0.08%)
Sep 08, 2017 7.369 7.431 7.330 7.346 79,953 -0.05(-0.69%)
Sep 07, 2017 7.318 7.397 7.296 7.397 62,867 +0.08(+1.08%)
Sep 06, 2017 7.279 7.318 7.279 7.318 62,148 +0.05(+0.62%)
Sep 05, 2017 7.273 7.294 7.256 7.273 114,950 -0.05(-0.62%)
Sep 01, 2017 7.296 7.332 7.273 7.318 77,171 +0.05(+0.62%)
Aug 31, 2017 7.296 7.352 7.273 7.273 126,232 +0.01(+0.16%)
Aug 30, 2017 7.318 7.318 7.245 7.262 117,054 -0.05(-0.69%)
Aug 29, 2017 7.279 7.324 7.166 7.313 136,391 +0.01(+0.08%)
Aug 28, 2017 7.318 7.346 7.206 7.307 157,913 -0.04(-0.54%)
Aug 25, 2017 7.352 7.369 7.313 7.346 64,216 +0.00(+0.00%)
Aug 24, 2017 7.375 7.408 7.324 7.346 90,619 +0.02(+0.23%)
Aug 23, 2017 7.363 7.408 7.330 7.330 129,772 -0.07(-0.94%)
Aug 22, 2017 7.450 7.500 7.332 7.399 88,550 -0.02(-0.30%)
Aug 21, 2017 7.483 7.528 7.399 7.422 83,972 -0.04(-0.52%)
Aug 18, 2017 7.399 7.573 7.321 7.461 147,598 +0.01(+0.15%)
Aug 17, 2017 7.595 7.617 7.416 7.450 199,166 -0.11(-1.48%)
Aug 16, 2017 7.612 7.756 7.561 7.561 123,768 -0.02(-0.29%)
Aug 15, 2017 7.550 7.771 7.511 7.584 162,043 +0.07(+0.89%)
Aug 14, 2017 7.561 7.634 7.517 7.517 75,308 +0.02(+0.22%)
Aug 11, 2017 7.383 7.506 7.293 7.500 141,934 +0.02(+0.30%)
Aug 10, 2017 7.567 7.589 7.407 7.478 153,803 -0.17(-2.19%)
Aug 09, 2017 7.707 7.762 7.595 7.645 150,778 -0.11(-1.37%)
Aug 08, 2017 7.701 7.757 7.659 7.751 78,831 +0.01(+0.14%)
Aug 07, 2017 7.779 7.801 7.712 7.740 62,761 -0.01(-0.07%)
Aug 04, 2017 7.779 7.785 7.741 7.746 18,358 -0.03(-0.36%)
Aug 03, 2017 7.824 7.880 7.757 7.774 65,289 -0.03(-0.36%)
Aug 02, 2017 7.818 7.846 7.695 7.802 125,877 -0.02(-0.21%)
Aug 01, 2017 7.818 7.891 7.774 7.818 154,825 +0.04(+0.50%)
Jul 31, 2017 7.796 7.813 7.743 7.779 126,235 +0.03(+0.43%)
Jul 28, 2017 7.679 7.746 7.634 7.746 104,495 +0.09(+1.16%)
Jul 27, 2017 7.701 7.701 7.634 7.657 31,476 -0.01(-0.14%)
Jul 26, 2017 7.634 7.740 7.628 7.667 94,071 +0.05(+0.66%)
Jul 25, 2017 7.556 7.679 7.556 7.617 79,871 +0.09(+1.19%)
Jul 24, 2017 7.584 7.612 7.500 7.528 110,458 -0.05(-0.66%)
Jul 21, 2017 7.679 7.802 7.578 7.578 121,257 -0.11(-1.45%)
Jul 20, 2017 7.679 7.742 7.612 7.690 74,633 +0.09(+1.22%)
Jul 19, 2017 7.658 7.736 7.597 7.597 170,579 -0.06(-0.80%)
Jul 18, 2017 7.586 7.680 7.586 7.658 208,619 +0.11(+1.39%)
Jul 17, 2017 7.547 7.614 7.534 7.553 191,463 +0.06(+0.81%)
Jul 14, 2017 7.470 7.542 7.470 7.492 124,975 +0.02(+0.30%)
Jul 13, 2017 7.497 7.503 7.448 7.470 49,571 +0.02(+0.22%)
Jul 12, 2017 7.464 7.492 7.442 7.453 59,242 +0.05(+0.67%)
Jul 11, 2017 7.453 7.513 7.403 7.403 105,245 -0.03(-0.45%)
Jul 10, 2017 7.448 7.475 7.420 7.437 42,855 -0.04(-0.52%)
Jul 07, 2017 7.509 7.509 7.442 7.475 37,222 -0.02(-0.22%)
Jul 06, 2017 7.547 7.547 7.481 7.492 48,554 -0.07(-0.94%)
Jul 05, 2017 7.558 7.569 7.487 7.563 66,941 +0.02(+0.29%)
Jul 03, 2017 7.481 7.553 7.481 7.542 22,059 +0.09(+1.19%)
Jun 30, 2017 7.437 7.531 7.431 7.453 74,094 -0.02(-0.30%)
Jun 29, 2017 7.464 7.497 7.392 7.475 65,353 +0.00(+0.00%)
Jun 28, 2017 7.547 7.547 7.470 7.475 64,100 +0.04(+0.52%)
Jun 27, 2017 7.481 7.553 7.437 7.437 97,317 -0.08(-1.10%)
Jun 26, 2017 7.481 7.536 7.457 7.520 72,991 +0.07(+0.89%)
Jun 23, 2017 7.492 7.547 7.437 7.453 88,711 -0.06(-0.74%)
Jun 22, 2017 7.398 7.675 7.342 7.509 195,631 +0.14(+1.95%)
Jun 21, 2017 7.514 7.519 7.337 7.365 204,577 -0.18(-2.38%)
Jun 20, 2017 7.412 7.544 7.379 7.544 116,338 +0.12(+1.63%)
Jun 19, 2017 7.423 7.448 7.394 7.423 48,219 +0.03(+0.45%)
Jun 16, 2017 7.357 7.407 7.335 7.390 46,492 +0.04(+0.52%)
Jun 15, 2017 7.407 7.478 7.308 7.352 119,451 -0.09(-1.18%)
Jun 14, 2017 7.506 7.538 7.319 7.440 112,576 -0.08(-1.09%)
Jun 13, 2017 7.407 7.533 7.396 7.522 111,007 +0.14(+1.93%)
Jun 12, 2017 7.396 7.401 7.330 7.379 42,597 -0.01(-0.15%)
Jun 09, 2017 7.319 7.390 7.302 7.390 53,027 +0.05(+0.75%)
Jun 08, 2017 7.346 7.363 7.261 7.335 28,984 -0.01(-0.15%)
Jun 07, 2017 7.352 7.407 7.291 7.346 68,962 -0.01(-0.15%)
Jun 06, 2017 7.297 7.390 7.291 7.357 56,756 +0.09(+1.21%)
Jun 05, 2017 7.319 7.324 7.247 7.269 73,175 -0.03(-0.38%)
Jun 02, 2017 7.352 7.374 7.220 7.297 169,018 -0.04(-0.60%)
Jun 01, 2017 7.418 7.429 7.324 7.341 84,035 -0.04(-0.59%)
May 31, 2017 7.396 7.412 7.324 7.385 108,958 +0.02(+0.22%)
May 30, 2017 7.374 7.379 7.319 7.368 84,904 -0.01(-0.07%)
May 26, 2017 7.412 7.428 7.352 7.374 111,703 -0.01(-0.15%)
May 25, 2017 7.368 7.429 7.324 7.385 139,999 +0.03(+0.37%)
May 24, 2017 7.412 7.412 7.319 7.357 62,163 +0.00(+0.00%)
May 23, 2017 7.440 7.462 7.357 7.357 82,169 -0.05(-0.62%)
May 22, 2017 7.360 7.420 7.333 7.403 65,512 +0.07(+0.89%)
May 19, 2017 7.295 7.371 7.273 7.338 90,848 +0.04(+0.52%)
May 18, 2017 7.262 7.322 7.251 7.300 103,264 -0.01(-0.07%)
May 17, 2017 7.322 7.338 7.273 7.305 99,006 -0.03(-0.44%)
May 16, 2017 7.398 7.398 7.311 7.338 100,496 -0.07(-0.88%)
May 15, 2017 7.349 7.403 7.311 7.403 51,132 +0.09(+1.27%)
May 12, 2017 7.354 7.398 7.273 7.311 40,507 -0.03(-0.44%)
May 11, 2017 7.344 7.393 7.329 7.344 47,962 +0.01(+0.15%)
May 10, 2017 7.344 7.398 7.289 7.333 58,614 +0.02(+0.22%)
May 09, 2017 7.349 7.365 7.278 7.316 49,078 -0.01(-0.07%)
May 08, 2017 7.333 7.469 7.305 7.322 70,900 +0.03(+0.37%)
May 05, 2017 7.344 7.420 7.251 7.295 140,270 -0.03(-0.45%)
May 04, 2017 7.442 7.442 7.300 7.327 70,208 -0.15(-2.04%)
May 03, 2017 7.480 7.480 7.436 7.480 81,635 +0.02(+0.29%)
May 02, 2017 7.447 7.496 7.425 7.458 58,682 -0.02(-0.22%)
May 01, 2017 7.458 7.480 7.367 7.474 101,001 +0.04(+0.59%)
Apr 28, 2017 7.420 7.474 7.365 7.431 105,313 +0.04(+0.52%)
Apr 27, 2017 7.322 7.393 7.246 7.393 116,112 +0.08(+1.12%)
Apr 26, 2017 7.295 7.360 7.235 7.311 76,169 +0.02(+0.30%)
Apr 25, 2017 7.273 7.295 7.175 7.289 163,193 +0.08(+1.06%)
Apr 24, 2017 7.344 7.344 7.207 7.213 130,797 -0.09(-1.27%)
Apr 21, 2017 7.295 7.329 7.240 7.305 105,296 +0.04(+0.60%)
Apr 20, 2017 7.344 7.344 7.213 7.262 75,787 -0.08(-1.11%)
Apr 19, 2017 7.420 7.420 7.218 7.344 156,368 -0.01(-0.07%)
Apr 18, 2017 7.327 7.382 7.262 7.349 89,630 +0.03(+0.42%)
Apr 17, 2017 7.329 7.389 7.259 7.318 218,970 -0.08(-1.02%)
Apr 13, 2017 7.351 7.480 7.253 7.394 225,294 +0.04(+0.59%)
Apr 12, 2017 7.410 7.416 7.313 7.351 151,080 -0.06(-0.87%)
Apr 11, 2017 7.362 7.443 7.318 7.416 132,068 +0.04(+0.59%)
Apr 10, 2017 7.265 7.375 7.233 7.372 78,271 +0.12(+1.64%)
Apr 07, 2017 7.232 7.259 7.232 7.254 46,267 +0.03(+0.37%)
Apr 06, 2017 7.227 7.248 7.206 7.227 90,268 +0.01(+0.15%)
Apr 05, 2017 7.243 7.264 7.192 7.216 87,891 +0.01(+0.15%)
Apr 04, 2017 7.221 7.248 7.184 7.205 80,428 +0.00(+0.00%)
Apr 03, 2017 7.211 7.255 7.184 7.205 54,112 -0.02(-0.30%)
Mar 31, 2017 7.254 7.273 7.140 7.227 127,496 +0.00(+0.00%)
Mar 30, 2017 7.070 7.251 7.059 7.227 125,871 +0.18(+2.61%)
Mar 29, 2017 7.027 7.108 7.027 7.043 84,856 -0.01(-0.15%)
Mar 28, 2017 7.146 7.215 7.016 7.054 172,025 -0.06(-0.91%)
Mar 27, 2017 7.173 7.215 7.082 7.119 109,114 -0.10(-1.35%)
Mar 24, 2017 7.135 7.281 7.130 7.216 97,185 +0.06(+0.91%)
Mar 23, 2017 7.146 7.218 7.103 7.151 117,707 +0.01(+0.08%)
Mar 22, 2017 7.113 7.146 7.070 7.146 86,514 +0.03(+0.46%)
Mar 21, 2017 7.243 7.243 7.065 7.113 145,142 -0.12(-1.64%)
Mar 20, 2017 7.113 7.232 7.017 7.232 225,013 +0.06(+0.80%)
Mar 17, 2017 7.170 7.175 7.085 7.175 82,814 +0.04(+0.52%)
Mar 16, 2017 7.057 7.212 7.057 7.137 139,188 +0.08(+1.14%)
Mar 15, 2017 6.929 7.073 6.929 7.057 61,942 +0.14(+2.01%)
Mar 14, 2017 6.875 6.934 6.840 6.918 101,995 +0.02(+0.23%)
Mar 13, 2017 6.774 6.918 6.768 6.902 63,488 +0.13(+1.98%)
Mar 10, 2017 6.720 6.806 6.688 6.768 203,965 +0.04(+0.64%)
Mar 09, 2017 6.993 7.052 6.613 6.725 384,935 -0.29(-4.19%)
Mar 08, 2017 7.121 7.159 7.020 7.020 93,865 -0.10(-1.35%)
Mar 07, 2017 7.127 7.212 7.089 7.116 87,265 -0.02(-0.23%)
Mar 06, 2017 7.116 7.154 7.077 7.132 180,086 +0.00(+0.00%)
Mar 03, 2017 7.154 7.175 7.126 7.132 75,266 +0.01(+0.15%)
Mar 02, 2017 7.063 7.223 7.063 7.121 183,163 +0.05(+0.68%)
Mar 01, 2017 7.105 7.111 6.945 7.073 188,878 +0.01(+0.15%)
Feb 28, 2017 7.073 7.100 6.993 7.063 190,605 +0.03(+0.38%)
Feb 27, 2017 7.009 7.036 6.993 7.036 109,953 +0.04(+0.61%)
Feb 24, 2017 6.929 7.004 6.913 6.993 147,978 +0.06(+0.93%)
Feb 23, 2017 6.945 6.961 6.865 6.929 91,499 -0.01(-0.08%)
Feb 22, 2017 6.923 6.939 6.905 6.934 70,652 +0.01(+0.15%)
Feb 21, 2017 6.939 6.975 6.870 6.923 146,893 -0.02(-0.26%)
Feb 17, 2017 6.942 6.942 6.942 0 +0.01(+0.15%)
Feb 16, 2017 6.883 6.936 6.856 6.931 100,599 +0.05(+0.69%)
Feb 15, 2017 6.836 6.889 6.820 6.883 127,440 +0.03(+0.46%)
Feb 14, 2017 6.804 6.851 6.772 6.851 151,695 +0.04(+0.54%)
Feb 13, 2017 6.841 6.894 6.809 6.814 236,912 -0.01(-0.16%)
Feb 10, 2017 6.809 6.846 6.777 6.825 61,240 +0.03(+0.39%)
Feb 09, 2017 6.809 6.971 6.777 6.798 106,066 +0.02(+0.23%)
Feb 08, 2017 6.862 6.889 6.761 6.783 202,196 -0.05(-0.70%)
Feb 07, 2017 6.889 6.905 6.814 6.830 159,115 -0.03(-0.38%)
Feb 06, 2017 6.931 6.979 6.851 6.856 234,713 -0.05(-0.70%)
Feb 03, 2017 7.021 7.026 6.894 6.905 143,856 -0.08(-1.21%)
Feb 02, 2017 6.931 7.037 6.920 6.989 193,507 +0.10(+1.38%)
Feb 01, 2017 6.857 6.910 6.857 6.894 106,952 +0.04(+0.62%)
Jan 31, 2017 6.857 6.857 6.804 6.851 150,752 -0.01(-0.08%)
Jan 30, 2017 6.841 6.857 6.804 6.857 96,860 -0.01(-0.15%)
Jan 27, 2017 6.883 6.889 6.767 6.867 209,283 -0.04(-0.54%)
Jan 26, 2017 6.867 6.910 6.867 6.905 112,385 +0.05(+0.70%)
Jan 25, 2017 6.894 6.894 6.846 6.857 66,896 -0.01(-0.15%)
Jan 24, 2017 6.867 6.867 6.806 6.867 84,831 +0.03(+0.41%)
Jan 23, 2017 6.798 6.867 6.761 6.839 118,926 +0.06(+0.84%)
Jan 20, 2017 6.788 6.836 6.761 6.783 70,339 -0.02(-0.31%)
Jan 19, 2017 6.836 6.862 6.783 6.804 82,289 -0.02(-0.23%)
Jan 18, 2017 6.793 6.859 6.756 6.820 92,326 +0.01(+0.12%)
Jan 17, 2017 6.780 6.822 6.780 6.811 160,324 +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 6.732 126,464 -0.03(-0.47%)
Jan 11, 2017 6.722 6.816 6.696 6.764 221,468 +0.05(+0.78%)
Jan 10, 2017 6.669 6.754 6.669 6.711 97,424 +0.03(+0.47%)
Jan 09, 2017 6.722 6.753 6.675 6.680 134,863 -0.04(-0.63%)
Jan 06, 2017 6.727 6.753 6.711 6.722 199,789 +0.01(+0.08%)
Jan 05, 2017 6.622 6.721 6.591 6.717 159,538 +0.13(+1.91%)
Jan 04, 2017 6.569 6.601 6.523 6.590 137,941 +0.07(+1.13%)
Jan 03, 2017 6.475 6.543 6.475 6.517 70,563 +0.01(+0.08%)
Dec 30, 2016 6.512 6.512 6.512 0 +0.06(+0.90%)
Dec 29, 2016 6.412 6.464 6.380 6.454 177,937 +0.02(+0.24%)
Dec 28, 2016 6.412 6.449 6.382 6.438 137,953 +0.05(+0.82%)
Dec 27, 2016 6.354 6.412 6.354 6.385 92,924 +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 6.307 6.343 285,717 +0.02(+0.33%)
Dec 21, 2016 6.280 6.333 6.280 6.322 102,139 +0.04(+0.67%)
Dec 20, 2016 6.301 6.301 6.254 6.280 129,982 -0.01(-0.17%)
Dec 19, 2016 6.296 6.338 6.254 6.291 93,752 +0.00(+0.05%)
Dec 16, 2016 6.272 6.340 6.225 6.288 226,455 +0.03(+0.42%)
Dec 15, 2016 6.387 6.423 6.256 6.262 128,757 -0.16(-2.43%)
Dec 14, 2016 6.428 6.428 6.390 6.418 60,740 -0.01(-0.08%)
Dec 13, 2016 6.413 6.428 6.387 6.423 171,724 +0.05(+0.73%)
Dec 12, 2016 6.350 6.387 6.345 6.376 93,756 +0.04(+0.57%)
Dec 09, 2016 6.288 6.392 6.288 6.340 123,702 +0.08(+1.25%)
Dec 08, 2016 6.246 6.324 6.236 6.262 86,755 +0.01(+0.08%)
Dec 07, 2016 6.246 6.277 6.230 6.256 107,990 -0.01(-0.08%)
Dec 06, 2016 6.204 6.262 6.173 6.262 133,398 +0.07(+1.09%)
Dec 05, 2016 6.298 6.303 6.184 6.194 117,819 -0.10(-1.57%)
Dec 02, 2016 6.303 6.345 6.220 6.293 141,264 -0.01(-0.17%)
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.