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 )

11.15 -0.07 (-0.62%)
Official Closing Price Updated: 7:00 PM EDT, Jun 10, 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 (%)
Feb 28, 2019 7.769 7.785 7.736 7.749 78,235 -0.02(-0.26%)
Feb 27, 2019 7.789 7.801 7.702 7.769 113,621 -0.01(-0.09%)
Feb 26, 2019 7.783 7.823 7.756 7.776 84,112 +0.01(+0.09%)
Feb 25, 2019 7.890 7.916 7.743 7.769 107,540 -0.09(-1.11%)
Feb 22, 2019 7.856 7.890 7.803 7.856 100,955 +0.04(+0.51%)
Feb 21, 2019 7.876 7.876 7.789 7.816 127,387 -0.09(-1.13%)
Feb 20, 2019 7.853 7.906 7.806 7.906 165,105 +0.07(+0.84%)
Feb 19, 2019 7.806 7.839 7.800 7.839 154,256 +0.07(+0.85%)
Feb 15, 2019 7.747 7.773 7.734 7.773 96,508 +0.06(+0.77%)
Feb 14, 2019 7.654 7.734 7.645 7.714 122,011 +0.05(+0.60%)
Feb 13, 2019 7.654 7.703 7.647 7.667 67,756 +0.06(+0.78%)
Feb 12, 2019 7.548 7.634 7.548 7.608 90,023 +0.13(+1.68%)
Feb 11, 2019 7.575 7.575 7.475 7.482 87,955 -0.06(-0.79%)
Feb 08, 2019 7.561 7.561 7.495 7.542 76,421 -0.03(-0.35%)
Feb 07, 2019 7.628 7.628 7.489 7.568 75,305 -0.07(-0.87%)
Feb 06, 2019 7.608 7.674 7.608 7.634 69,951 +0.02(+0.26%)
Feb 05, 2019 7.647 7.647 7.548 7.614 91,094 +0.01(+0.09%)
Feb 04, 2019 7.614 7.687 7.582 7.608 109,540 +0.01(+0.17%)
Feb 01, 2019 7.568 7.608 7.548 7.594 109,799 +0.04(+0.53%)
Jan 31, 2019 7.528 7.568 7.475 7.555 128,027 +0.08(+1.06%)
Jan 30, 2019 7.495 7.522 7.422 7.475 165,121 +0.04(+0.53%)
Jan 29, 2019 7.336 7.449 7.333 7.436 90,571 +0.13(+1.81%)
Jan 28, 2019 7.283 7.330 7.210 7.303 266,473 -0.06(-0.81%)
Jan 25, 2019 7.316 7.389 7.303 7.363 116,444 +0.09(+1.18%)
Jan 24, 2019 7.416 7.416 7.237 7.277 164,313 -0.15(-2.05%)
Jan 23, 2019 7.449 7.489 7.410 7.429 103,667 -0.02(-0.21%)
Jan 22, 2019 7.491 7.497 7.406 7.445 117,818 -0.04(-0.53%)
Jan 18, 2019 7.419 7.491 7.406 7.484 103,607 +0.09(+1.24%)
Jan 17, 2019 7.347 7.392 7.344 7.392 88,794 +0.04(+0.53%)
Jan 16, 2019 7.229 7.373 7.216 7.353 180,262 +0.09(+1.26%)
Jan 15, 2019 7.196 7.261 7.196 7.261 58,175 +0.10(+1.37%)
Jan 14, 2019 7.150 7.183 7.052 7.163 96,962 -0.14(-1.97%)
Jan 11, 2019 7.268 7.307 7.196 7.307 53,863 +0.04(+0.54%)
Jan 10, 2019 7.301 7.340 7.189 7.268 148,365 -0.03(-0.45%)
Jan 09, 2019 7.261 7.386 7.217 7.301 240,153 +0.11(+1.55%)
Jan 08, 2019 7.065 7.209 7.025 7.189 255,053 +0.20(+2.91%)
Jan 07, 2019 6.757 7.025 6.750 6.986 275,938 +0.29(+4.31%)
Jan 04, 2019 6.599 6.698 6.540 6.698 213,624 +0.22(+3.34%)
Jan 03, 2019 6.449 6.540 6.390 6.481 155,997 +0.00(+0.00%)
Jan 02, 2019 6.219 6.481 6.101 6.481 187,781 +0.24(+3.78%)
Dec 31, 2018 6.291 6.305 6.167 6.246 195,313 +0.10(+1.71%)
Dec 28, 2018 6.029 6.160 5.990 6.141 252,381 +0.13(+2.18%)
Dec 27, 2018 5.944 6.016 5.820 6.010 312,307 -0.01(-0.11%)
Dec 26, 2018 5.787 6.016 5.734 6.016 519,865 +0.21(+3.61%)
Dec 24, 2018 5.754 5.872 5.734 5.806 336,763 -0.19(-3.17%)
Dec 21, 2018 6.062 6.193 5.964 5.997 211,945 -0.06(-0.97%)
Dec 20, 2018 6.508 6.508 5.945 6.055 372,801 -0.52(-7.91%)
Dec 19, 2018 6.589 6.656 6.543 6.576 140,332 +0.05(+0.79%)
Dec 18, 2018 6.725 6.816 6.524 6.524 196,052 -0.28(-4.10%)
Dec 17, 2018 7.075 7.240 6.783 6.803 182,245 -0.36(-4.98%)
Dec 14, 2018 7.256 7.418 7.133 7.159 131,817 -0.15(-2.04%)
Dec 13, 2018 7.399 7.412 7.288 7.308 113,608 +0.00(+0.00%)
Dec 12, 2018 7.308 7.308 7.240 7.308 82,963 +0.13(+1.81%)
Dec 11, 2018 7.172 7.321 7.159 7.178 149,671 +0.06(+0.91%)
Dec 10, 2018 7.243 7.431 7.094 7.114 81,067 -0.13(-1.79%)
Dec 07, 2018 7.334 7.379 7.217 7.243 73,008 -0.14(-1.84%)
Dec 06, 2018 7.295 7.386 7.114 7.379 165,106 -0.09(-1.22%)
Dec 04, 2018 7.612 7.642 7.431 7.471 186,612 -0.14(-1.86%)
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.