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, 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%)
Nov 01, 2016 5.980 5.985 5.908 5.928 80,265 -0.04(-0.61%)
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%)
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.