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: 4:10 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 (%)
Mar 31, 2016 5.553 5.621 5.539 5.592 148,664 +0.06(+1.13%)
Mar 30, 2016 5.442 5.529 5.441 5.529 214,815 +0.11(+1.96%)
Mar 29, 2016 5.380 5.423 5.366 5.423 99,327 -0.01(-0.27%)
Mar 28, 2016 5.438 5.438 5.351 5.438 67,735 +0.05(+0.98%)
Mar 24, 2016 5.442 5.385 5.385 5.385 66,797 -0.10(-1.76%)
Mar 23, 2016 5.515 5.535 5.457 5.481 96,435 -0.09(-1.64%)
Mar 22, 2016 5.442 5.577 5.433 5.572 87,982 +0.12(+2.12%)
Mar 21, 2016 5.466 5.495 5.404 5.457 116,923 +0.01(+0.18%)
Mar 18, 2016 5.462 5.495 5.423 5.447 47,480 +0.01(+0.28%)
Mar 17, 2016 5.368 5.487 5.344 5.432 113,382 +0.09(+1.70%)
Mar 16, 2016 5.258 5.344 5.220 5.341 77,996 +0.08(+1.59%)
Mar 15, 2016 5.258 5.291 5.177 5.258 101,637 -0.03(-0.63%)
Mar 14, 2016 5.282 5.306 5.268 5.291 55,069 -0.02(-0.45%)
Mar 11, 2016 5.244 5.339 5.237 5.315 123,071 +0.10(+2.01%)
Mar 10, 2016 5.206 5.263 5.115 5.210 100,392 +0.01(+0.28%)
Mar 09, 2016 5.301 5.301 5.145 5.196 80,483 -0.02(-0.46%)
Mar 08, 2016 5.354 5.411 5.196 5.220 128,851 -0.12(-2.32%)
Mar 07, 2016 5.225 5.344 5.225 5.344 75,374 +0.07(+1.36%)
Mar 04, 2016 5.129 5.282 4.996 5.272 163,004 +0.15(+2.98%)
Mar 03, 2016 4.986 5.120 4.977 5.120 97,093 +0.17(+3.37%)
Mar 02, 2016 4.943 5.010 4.905 4.953 78,761 +0.02(+0.48%)
Mar 01, 2016 4.938 4.962 4.895 4.929 71,002 +0.04(+0.88%)
Feb 29, 2016 4.876 4.915 4.743 4.886 153,204 +0.06(+1.19%)
Feb 26, 2016 4.833 4.833 4.729 4.829 110,175 +0.03(+0.70%)
Feb 25, 2016 4.709 4.810 4.647 4.795 84,692 +0.08(+1.62%)
Feb 24, 2016 4.657 4.776 4.628 4.719 84,933 +0.01(+0.20%)
Feb 23, 2016 4.738 4.767 4.666 4.709 97,663 -0.05(-1.10%)
Feb 22, 2016 4.786 4.790 4.695 4.762 71,568 +0.08(+1.63%)
Feb 19, 2016 4.666 4.719 4.604 4.686 69,176 -0.04(-0.81%)
Feb 18, 2016 4.728 4.729 4.657 4.724 74,848 +0.06(+1.23%)
Feb 17, 2016 4.638 4.706 4.590 4.666 165,283 +0.16(+3.45%)
Feb 16, 2016 4.435 4.553 4.417 4.511 173,586 +0.12(+2.68%)
Feb 12, 2016 4.398 4.393 4.393 4.393 133,657 +0.03(+0.76%)
Feb 11, 2016 4.275 4.388 4.266 4.360 181,516 -0.08(-1.80%)
Feb 10, 2016 4.539 4.558 4.393 4.440 191,502 -0.09(-1.98%)
Feb 09, 2016 4.544 4.618 4.398 4.530 131,403 -0.09(-1.94%)
Feb 08, 2016 4.718 4.789 4.572 4.619 117,374 -0.17(-3.64%)
Feb 05, 2016 4.846 4.883 4.784 4.794 132,628 -0.05(-1.07%)
Feb 04, 2016 4.864 4.902 4.808 4.846 94,822 +0.00(+0.10%)
Feb 03, 2016 4.850 4.850 4.728 4.841 113,169 +0.04(+0.78%)
Feb 02, 2016 4.907 4.907 4.770 4.803 172,381 -0.10(-2.11%)
Feb 01, 2016 4.883 4.940 4.789 4.907 197,146 -0.04(-0.76%)
Jan 29, 2016 4.907 4.945 4.789 4.945 275,346 +0.12(+2.44%)
Jan 28, 2016 4.685 4.850 4.610 4.827 354,339 +0.24(+5.24%)
Jan 27, 2016 4.516 4.676 4.511 4.586 360,074 +0.07(+1.57%)
Jan 26, 2016 4.487 4.658 4.450 4.516 276,097 +0.11(+2.57%)
Jan 25, 2016 4.549 4.549 4.365 4.402 87,513 -0.08(-1.79%)
Jan 22, 2016 4.266 4.483 4.242 4.483 176,857 +0.28(+6.73%)
Jan 21, 2016 4.115 4.266 4.091 4.200 197,038 +0.06(+1.37%)
Jan 20, 2016 4.346 4.346 3.950 4.143 392,966 -0.28(-6.39%)
Jan 19, 2016 4.516 4.541 4.337 4.426 263,234 -0.09(-2.02%)
Jan 15, 2016 4.490 4.517 4.517 4.517 275,058 -0.14(-3.00%)
Jan 14, 2016 4.578 4.671 4.429 4.657 439,952 +0.08(+1.73%)
Jan 13, 2016 4.760 4.764 4.545 4.578 86,979 -0.18(-3.72%)
Jan 12, 2016 4.848 4.890 4.625 4.755 163,764 -0.07(-1.35%)
Jan 11, 2016 4.876 4.899 4.741 4.820 124,162 -0.08(-1.62%)
Jan 08, 2016 4.946 4.997 4.846 4.899 291,789 -0.04(-0.85%)
Jan 07, 2016 5.076 5.100 4.941 4.941 156,012 -0.18(-3.55%)
Jan 06, 2016 5.114 5.238 5.104 5.123 253,964 -0.12(-2.31%)
Jan 05, 2016 5.291 5.337 5.146 5.244 178,605 -0.05(-0.88%)
Jan 04, 2016 5.239 5.309 5.132 5.291 100,711 -0.05(-0.87%)
Dec 31, 2015 5.305 5.337 5.337 5.337 224,813 +0.03(+0.53%)
Dec 30, 2015 5.314 5.342 5.207 5.309 336,965 -0.01(-0.26%)
Dec 29, 2015 5.263 5.379 5.187 5.323 291,016 +0.06(+1.15%)
Dec 28, 2015 5.272 5.277 5.174 5.263 396,950 -0.01(-0.18%)
Dec 24, 2015 5.258 5.272 5.272 5.272 122,820 +0.07(+1.34%)
Dec 23, 2015 5.058 5.253 5.058 5.202 264,775 +0.16(+3.23%)
Dec 22, 2015 4.937 5.072 4.937 5.039 328,161 +0.08(+1.69%)
Dec 21, 2015 4.960 4.974 4.778 4.955 313,571 +0.15(+3.16%)
Dec 18, 2015 4.896 5.015 4.790 4.803 326,033 -0.05(-0.95%)
Dec 17, 2015 4.900 5.015 4.776 4.849 586,178 -0.06(-1.13%)
Dec 16, 2015 4.822 4.923 4.757 4.905 265,234 +0.12(+2.60%)
Dec 15, 2015 4.762 4.951 4.762 4.780 270,795 +0.06(+1.27%)
Dec 14, 2015 4.822 4.860 4.605 4.721 145,379 -0.16(-3.30%)
Dec 11, 2015 4.914 5.098 4.859 4.882 155,561 -0.13(-2.57%)
Dec 10, 2015 4.974 5.126 4.965 5.011 147,240 +0.03(+0.65%)
Dec 09, 2015 5.080 5.206 4.905 4.978 276,721 +0.01(+0.28%)
Dec 08, 2015 4.900 5.114 4.783 4.965 305,570 +0.00(+0.00%)
Dec 07, 2015 5.384 5.384 4.955 4.965 344,921 -0.47(-8.64%)
Dec 04, 2015 5.402 5.480 5.301 5.434 275,937 +0.03(+0.60%)
Dec 03, 2015 5.540 5.568 5.363 5.402 401,907 -0.13(-2.41%)
Dec 02, 2015 5.536 5.633 5.480 5.536 208,284 -0.01(-0.17%)
Dec 01, 2015 5.559 5.660 5.508 5.545 181,031 -0.01(-0.25%)
Nov 30, 2015 5.582 5.629 5.490 5.559 270,997 +0.01(+0.25%)
Nov 27, 2015 5.457 5.545 5.457 5.545 84,483 +0.07(+1.35%)
Nov 25, 2015 5.393 5.471 5.471 5.471 327,659 +0.05(+0.85%)
Nov 24, 2015 5.480 5.508 5.377 5.425 231,698 -0.04(-0.67%)
Nov 23, 2015 5.568 5.568 5.434 5.462 223,826 -0.12(-2.06%)
Nov 20, 2015 5.651 5.665 5.526 5.577 197,913 -0.04(-0.74%)
Nov 19, 2015 5.550 5.644 5.487 5.619 246,843 +0.06(+1.09%)
Nov 18, 2015 5.503 5.609 5.402 5.558 223,375 +0.11(+1.98%)
Nov 17, 2015 5.518 5.559 5.418 5.450 237,955 -0.05(-0.98%)
Nov 16, 2015 5.464 5.559 5.372 5.504 260,252 +0.06(+1.15%)
Nov 13, 2015 5.509 5.610 5.368 5.441 343,375 -0.09(-1.65%)
Nov 12, 2015 5.660 5.715 5.505 5.532 168,207 -0.17(-3.04%)
Nov 11, 2015 5.815 5.833 5.663 5.705 200,018 -0.06(-1.11%)
Nov 10, 2015 5.860 5.899 5.733 5.769 217,736 -0.10(-1.79%)
Nov 09, 2015 5.892 5.911 5.756 5.874 197,288 -0.09(-1.45%)
Nov 06, 2015 5.929 5.993 5.892 5.961 61,538 -0.00(-0.08%)
Nov 05, 2015 5.997 6.020 5.870 5.965 218,903 -0.04(-0.61%)
Nov 04, 2015 6.130 6.130 5.988 6.002 132,148 -0.09(-1.50%)
Nov 03, 2015 6.002 6.093 6.002 6.093 215,754 +0.07(+1.14%)
Nov 02, 2015 6.066 6.111 6.011 6.025 135,975 -0.05(-0.83%)
Oct 30, 2015 6.280 6.285 5.979 6.075 251,076 -0.11(-1.84%)
Oct 29, 2015 5.997 6.271 5.995 6.189 187,237 +0.21(+3.43%)
Oct 28, 2015 6.002 6.038 5.952 5.984 95,454 -0.01(-0.15%)
Oct 27, 2015 6.084 6.146 5.993 5.993 113,796 -0.15(-2.38%)
Oct 26, 2015 6.198 6.198 6.057 6.139 107,604 +0.01(+0.22%)
Oct 23, 2015 6.189 6.278 6.066 6.125 253,906 -0.09(-1.39%)
Oct 22, 2015 6.143 6.235 6.120 6.212 134,372 +0.05(+0.81%)
Oct 21, 2015 6.266 6.303 6.107 6.161 89,806 -0.12(-1.98%)
Oct 20, 2015 6.257 6.312 6.248 6.286 89,425 +0.01(+0.09%)
Oct 19, 2015 6.268 6.322 6.187 6.280 131,274 -0.01(-0.10%)
Oct 16, 2015 6.309 6.314 6.179 6.286 80,144 +0.00(+0.07%)
Oct 15, 2015 6.178 6.327 6.090 6.282 131,592 +0.07(+1.17%)
Oct 14, 2015 6.246 6.273 6.069 6.210 206,574 -0.05(-0.87%)
Oct 13, 2015 6.155 6.290 6.060 6.264 87,755 +0.09(+1.39%)
Oct 12, 2015 6.137 6.191 6.096 6.178 39,170 -0.05(-0.80%)
Oct 09, 2015 6.187 6.232 6.062 6.228 98,479 +0.12(+2.00%)
Oct 08, 2015 5.970 6.146 5.970 6.105 115,535 +0.12(+2.04%)
Oct 07, 2015 5.992 6.092 5.888 5.983 138,343 -0.01(-0.15%)
Oct 06, 2015 5.866 6.119 5.744 5.992 197,119 +0.16(+2.71%)
Oct 05, 2015 5.635 5.875 5.558 5.834 179,481 +0.24(+4.37%)
Oct 02, 2015 5.495 5.603 5.416 5.590 149,777 +0.09(+1.73%)
Oct 01, 2015 5.495 5.612 5.337 5.495 272,149 +0.04(+0.66%)
Sep 30, 2015 5.536 5.540 5.323 5.459 287,903 -0.01(-0.17%)
Sep 29, 2015 5.499 5.671 5.373 5.468 417,064 -0.14(-2.42%)
Sep 28, 2015 5.789 5.789 5.518 5.603 235,391 -0.19(-3.20%)
Sep 25, 2015 5.807 5.925 5.744 5.789 109,877 +0.01(+0.23%)
Sep 24, 2015 5.807 5.879 5.717 5.775 193,254 -0.10(-1.77%)
Sep 23, 2015 5.956 5.992 5.784 5.879 185,205 -0.06(-0.97%)
Sep 22, 2015 5.879 6.087 5.879 5.937 450,841 -0.04(-0.70%)
Sep 21, 2015 6.042 6.091 5.920 5.979 208,409 -0.00(-0.08%)
Sep 18, 2015 5.870 6.128 5.870 5.983 342,839 +0.09(+1.50%)
Sep 17, 2015 5.935 6.123 5.872 5.895 403,679 +0.03(+0.46%)
Sep 16, 2015 6.002 6.002 5.787 5.868 348,761 -0.07(-1.21%)
Sep 15, 2015 5.922 6.002 5.922 5.940 148,270 +0.05(+0.84%)
Sep 14, 2015 6.074 6.132 5.890 5.890 287,913 -0.20(-3.24%)
Sep 11, 2015 6.092 6.311 6.045 6.088 145,834 -0.09(-1.38%)
Sep 10, 2015 6.177 6.191 6.011 6.173 112,059 +0.02(+0.36%)
Sep 09, 2015 6.294 6.336 6.074 6.150 190,983 -0.09(-1.51%)
Sep 08, 2015 6.209 6.316 6.195 6.244 134,211 +0.09(+1.53%)
Sep 04, 2015 6.276 6.150 6.150 6.150 56,439 -0.04(-0.72%)
Sep 03, 2015 6.406 6.406 6.168 6.195 186,985 -0.11(-1.78%)
Sep 02, 2015 6.271 6.319 6.164 6.307 166,230 +0.13(+2.10%)
Sep 01, 2015 6.218 6.347 6.142 6.177 216,800 -0.18(-2.82%)
Aug 31, 2015 6.424 6.509 6.289 6.356 176,733 -0.01(-0.14%)
Aug 28, 2015 6.096 6.365 6.079 6.365 183,579 +0.15(+2.45%)
Aug 27, 2015 6.096 6.276 6.096 6.213 240,183 +0.15(+2.51%)
Aug 26, 2015 6.052 6.164 6.007 6.061 247,813 +0.04(+0.67%)
Aug 25, 2015 6.594 6.612 5.984 6.020 233,241 -0.08(-1.25%)
Aug 24, 2015 5.514 6.276 5.388 6.096 283,726 -0.19(-3.06%)
Aug 21, 2015 6.446 6.585 6.289 6.289 243,262 -0.31(-4.69%)
Aug 20, 2015 6.720 6.724 6.531 6.599 190,771 -0.15(-2.26%)
Aug 19, 2015 6.729 6.984 6.715 6.751 309,566 -0.04(-0.55%)
Aug 18, 2015 6.775 6.918 6.771 6.789 117,836 +0.06(+0.93%)
Aug 17, 2015 6.789 6.873 6.691 6.726 144,791 -0.02(-0.33%)
Aug 14, 2015 6.775 6.939 6.726 6.749 190,562 -0.09(-1.34%)
Aug 13, 2015 6.722 7.002 6.713 6.840 509,576 +0.05(+0.76%)
Aug 12, 2015 6.709 6.898 6.709 6.789 221,886 +0.02(+0.26%)
Aug 11, 2015 6.789 6.802 6.642 6.771 211,121 -0.04(-0.52%)
Aug 10, 2015 6.962 7.131 6.682 6.806 123,793 -0.14(-2.05%)
Aug 07, 2015 7.144 7.335 6.949 6.949 53,513 -0.13(-1.88%)
Aug 06, 2015 7.193 7.193 7.042 7.082 78,851 -0.08(-1.18%)
Aug 05, 2015 7.131 7.265 7.118 7.167 94,307 +0.00(+0.00%)
Aug 04, 2015 7.047 7.208 7.047 7.167 79,350 +0.12(+1.70%)
Aug 03, 2015 7.096 7.118 6.953 7.047 93,534 -0.01(-0.20%)
Jul 31, 2015 7.113 7.118 6.940 7.061 319,924 +0.01(+0.14%)
Jul 30, 2015 7.216 7.220 6.940 7.051 212,054 -0.12(-1.61%)
Jul 29, 2015 7.162 7.229 7.073 7.167 126,542 +0.04(+0.56%)
Jul 28, 2015 7.185 7.336 7.069 7.127 91,405 -0.02(-0.31%)
Jul 27, 2015 7.122 7.185 7.100 7.149 127,109 -0.08(-1.11%)
Jul 24, 2015 7.531 7.531 7.149 7.229 159,303 -0.23(-3.10%)
Jul 23, 2015 7.500 7.652 7.425 7.460 112,059 +0.03(+0.36%)
Jul 22, 2015 7.362 7.483 7.340 7.434 90,131 -0.01(-0.19%)
Jul 21, 2015 7.438 7.576 7.376 7.448 183,225 -0.01(-0.19%)
Jul 20, 2015 7.493 7.608 7.440 7.462 124,158 -0.01(-0.18%)
Jul 17, 2015 7.511 7.511 7.449 7.475 82,056 -0.05(-0.70%)
Jul 16, 2015 7.502 7.550 7.440 7.528 118,411 +0.03(+0.35%)
Jul 15, 2015 7.568 7.665 7.475 7.502 108,468 -0.09(-1.22%)
Jul 14, 2015 7.533 7.643 7.475 7.595 104,367 +0.06(+0.82%)
Jul 13, 2015 7.533 7.630 7.475 7.533 121,460 +0.00(+0.00%)
Jul 10, 2015 7.718 7.727 7.533 7.533 150,538 -0.10(-1.33%)
Jul 09, 2015 7.537 7.705 7.515 7.634 102,144 +0.16(+2.13%)
Jul 08, 2015 7.732 7.732 7.427 7.475 87,020 -0.10(-1.28%)
Jul 07, 2015 7.617 7.661 7.537 7.573 83,781 -0.14(-1.78%)
Jul 06, 2015 7.621 7.798 7.467 7.710 154,916 +0.16(+2.11%)
Jul 02, 2015 7.595 7.550 7.550 7.550 110,682 -0.09(-1.21%)
Jul 01, 2015 7.771 7.904 7.643 7.643 132,856 -0.11(-1.48%)
Jun 30, 2015 7.820 8.076 7.634 7.758 342,684 +0.00(+0.06%)
Jun 29, 2015 7.727 7.776 7.568 7.754 161,029 +0.04(+0.52%)
Jun 26, 2015 7.767 7.807 7.626 7.714 203,505 -0.08(-1.02%)
Jun 25, 2015 7.714 7.838 7.634 7.793 174,130 -0.01(-0.14%)
Jun 24, 2015 7.953 7.953 7.648 7.804 323,913 +0.05(+0.65%)
Jun 23, 2015 7.524 7.948 7.401 7.754 334,277 +0.15(+1.98%)
Jun 22, 2015 7.520 7.727 7.397 7.603 306,537 +0.18(+2.44%)
Jun 19, 2015 7.409 7.422 7.294 7.422 257,934 +0.02(+0.24%)
Jun 18, 2015 7.210 7.418 7.201 7.405 305,785 +0.15(+2.07%)
Jun 17, 2015 7.254 7.325 7.179 7.254 378,602 -0.05(-0.73%)
Jun 16, 2015 7.188 7.316 6.998 7.307 425,670 +0.20(+2.80%)
Jun 15, 2015 7.184 7.241 7.110 7.109 158,406 -0.07(-0.92%)
Jun 12, 2015 7.184 7.316 7.109 7.175 161,862 -0.05(-0.67%)
Jun 11, 2015 7.307 7.414 7.188 7.224 145,169 -0.08(-1.15%)
Jun 10, 2015 7.171 7.369 7.104 7.307 200,984 +0.14(+1.91%)
Jun 09, 2015 7.250 7.325 7.073 7.171 207,400 -0.08(-1.10%)
Jun 08, 2015 7.458 7.502 7.237 7.250 144,975 -0.18(-2.38%)
Jun 05, 2015 7.550 7.573 7.409 7.427 201,463 -0.06(-0.83%)
Jun 04, 2015 7.559 7.608 7.409 7.489 187,527 +0.02(+0.24%)
Jun 03, 2015 7.449 7.502 7.400 7.471 138,053 -0.02(-0.24%)
Jun 02, 2015 7.542 7.573 7.414 7.489 170,837 -0.05(-0.70%)
Jun 01, 2015 7.568 7.626 7.400 7.542 203,041 -0.08(-1.10%)
May 29, 2015 7.692 7.692 7.577 7.626 164,873 +0.08(+1.05%)
May 28, 2015 7.524 7.621 7.414 7.546 196,531 +0.03(+0.35%)
May 27, 2015 7.621 7.656 7.515 7.520 198,209 -0.08(-1.10%)
May 26, 2015 7.581 7.701 7.511 7.603 147,179 -0.00(-0.06%)
May 22, 2015 7.789 7.608 7.608 7.608 132,184 -0.10(-1.26%)
May 21, 2015 7.555 7.732 7.521 7.705 202,550 +0.13(+1.75%)
May 20, 2015 7.718 7.771 7.537 7.573 187,935 -0.14(-1.78%)
May 19, 2015 7.793 7.814 7.520 7.710 204,136 -0.14(-1.75%)
May 18, 2015 7.904 7.908 7.732 7.846 97,927 -0.05(-0.62%)
May 15, 2015 7.864 7.899 7.710 7.895 128,427 +0.04(+0.45%)
May 14, 2015 7.652 7.930 7.617 7.860 115,729 +0.14(+1.77%)
May 13, 2015 7.674 7.749 7.568 7.723 144,346 +0.01(+0.17%)
May 12, 2015 7.696 7.811 7.524 7.710 177,249 -0.05(-0.68%)
May 11, 2015 7.838 7.869 7.670 7.763 88,636 -0.07(-0.85%)
May 08, 2015 7.886 8.045 7.696 7.829 238,566 -0.08(-1.06%)
May 07, 2015 7.860 7.953 7.807 7.913 71,461 +0.01(+0.11%)
May 06, 2015 7.979 7.983 7.740 7.904 90,005 -0.08(-1.05%)
May 05, 2015 7.860 8.014 7.824 7.988 78,274 +0.06(+0.78%)
May 04, 2015 7.776 7.997 7.701 7.926 211,115 +0.02(+0.31%)
May 01, 2015 7.758 7.926 7.732 7.902 68,971 +0.14(+1.85%)
Apr 30, 2015 7.864 7.922 7.743 7.758 234,079 -0.13(-1.62%)
Apr 29, 2015 8.103 8.103 7.851 7.886 157,718 -0.04(-0.50%)
Apr 28, 2015 7.816 8.156 7.816 7.926 165,855 +0.04(+0.50%)
Apr 27, 2015 8.182 8.182 7.807 7.886 214,007 -0.15(-1.92%)
Apr 24, 2015 8.085 8.191 8.041 8.041 96,227 -0.04(-0.49%)
Apr 23, 2015 8.085 8.200 8.045 8.081 123,649 -0.06(-0.71%)
Apr 22, 2015 8.171 8.217 8.085 8.138 72,848 -0.01(-0.16%)
Apr 21, 2015 8.297 8.297 8.121 8.151 82,151 -0.05(-0.66%)
Apr 20, 2015 8.041 8.297 8.041 8.205 70,008 +0.01(+0.12%)
Apr 17, 2015 8.284 8.288 8.032 8.196 102,074 +0.03(+0.38%)
Apr 16, 2015 8.147 8.196 8.063 8.165 99,930 +0.08(+0.96%)
Apr 15, 2015 8.014 8.094 7.864 8.087 107,467 +0.02(+0.24%)
Apr 14, 2015 8.120 8.125 7.979 8.067 83,215 +0.08(+0.94%)
Apr 13, 2015 8.196 8.196 7.917 7.992 84,312 -0.14(-1.68%)
Apr 10, 2015 7.953 8.147 7.953 8.129 92,782 +0.12(+1.55%)
Apr 09, 2015 7.926 8.142 7.904 8.006 88,328 +0.09(+1.12%)
Apr 08, 2015 7.988 8.071 7.824 7.917 195,868 -0.10(-1.21%)
Apr 07, 2015 8.023 8.284 8.001 8.014 145,206 -0.10(-1.20%)
Apr 06, 2015 8.213 8.213 8.019 8.112 82,187 +0.02(+0.27%)
Apr 02, 2015 8.091 8.090 8.090 8.090 132,410 -0.10(-1.24%)
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.