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 (%)
Apr 28, 2017 7.419 7.474 7.365 7.430 105,319 +0.04(+0.52%)
Apr 27, 2017 7.321 7.392 7.245 7.392 116,119 +0.08(+1.12%)
Apr 26, 2017 7.294 7.359 7.234 7.310 76,173 +0.02(+0.30%)
Apr 25, 2017 7.272 7.294 7.174 7.289 163,202 +0.08(+1.06%)
Apr 24, 2017 7.343 7.343 7.207 7.212 130,805 -0.09(-1.27%)
Apr 21, 2017 7.294 7.329 7.240 7.305 105,302 +0.04(+0.60%)
Apr 20, 2017 7.343 7.343 7.212 7.261 75,791 -0.08(-1.11%)
Apr 19, 2017 7.419 7.419 7.218 7.343 156,378 -0.01(-0.07%)
Apr 18, 2017 7.327 7.381 7.261 7.349 89,636 +0.03(+0.42%)
Apr 17, 2017 7.329 7.388 7.259 7.318 218,984 -0.08(-1.02%)
Apr 13, 2017 7.350 7.480 7.252 7.394 225,308 +0.04(+0.59%)
Apr 12, 2017 7.410 7.415 7.313 7.350 151,090 -0.06(-0.87%)
Apr 11, 2017 7.361 7.442 7.318 7.415 132,076 +0.04(+0.59%)
Apr 10, 2017 7.264 7.374 7.232 7.372 78,276 +0.12(+1.64%)
Apr 07, 2017 7.232 7.259 7.232 7.253 46,270 +0.03(+0.37%)
Apr 06, 2017 7.226 7.248 7.206 7.226 90,274 +0.01(+0.15%)
Apr 05, 2017 7.242 7.264 7.191 7.215 87,896 +0.01(+0.15%)
Apr 04, 2017 7.221 7.248 7.183 7.205 80,433 +0.00(+0.00%)
Apr 03, 2017 7.210 7.254 7.183 7.205 54,115 -0.02(-0.30%)
Mar 31, 2017 7.253 7.272 7.140 7.226 127,503 +0.00(+0.00%)
Mar 30, 2017 7.070 7.251 7.059 7.226 125,878 +0.18(+2.61%)
Mar 29, 2017 7.027 7.108 7.027 7.043 84,861 -0.01(-0.15%)
Mar 28, 2017 7.145 7.215 7.016 7.054 172,035 -0.06(-0.91%)
Mar 27, 2017 7.172 7.215 7.081 7.118 109,120 -0.10(-1.35%)
Mar 24, 2017 7.135 7.280 7.129 7.215 97,191 +0.06(+0.91%)
Mar 23, 2017 7.145 7.217 7.102 7.151 117,714 +0.01(+0.08%)
Mar 22, 2017 7.113 7.145 7.070 7.145 86,520 +0.03(+0.46%)
Mar 21, 2017 7.242 7.242 7.064 7.113 145,151 -0.12(-1.64%)
Mar 20, 2017 7.113 7.232 7.016 7.232 225,026 +0.06(+0.80%)
Mar 17, 2017 7.169 7.174 7.084 7.174 82,819 +0.04(+0.52%)
Mar 16, 2017 7.057 7.212 7.057 7.137 139,197 +0.08(+1.14%)
Mar 15, 2017 6.928 7.073 6.928 7.057 61,946 +0.14(+2.01%)
Mar 14, 2017 6.875 6.934 6.839 6.918 102,001 +0.02(+0.23%)
Mar 13, 2017 6.773 6.918 6.768 6.902 63,492 +0.13(+1.98%)
Mar 10, 2017 6.720 6.805 6.688 6.768 203,977 +0.04(+0.64%)
Mar 09, 2017 6.993 7.051 6.613 6.725 384,959 -0.29(-4.19%)
Mar 08, 2017 7.121 7.158 7.019 7.019 93,871 -0.10(-1.35%)
Mar 07, 2017 7.126 7.212 7.089 7.116 87,271 -0.02(-0.23%)
Mar 06, 2017 7.116 7.153 7.077 7.132 180,097 +0.00(+0.00%)
Mar 03, 2017 7.153 7.174 7.125 7.132 75,271 +0.01(+0.15%)
Mar 02, 2017 7.062 7.223 7.062 7.121 183,174 +0.05(+0.68%)
Mar 01, 2017 7.105 7.110 6.945 7.073 188,890 +0.01(+0.15%)
Feb 28, 2017 7.073 7.100 6.993 7.062 190,617 +0.03(+0.38%)
Feb 27, 2017 7.009 7.035 6.993 7.035 109,960 +0.04(+0.61%)
Feb 24, 2017 6.928 7.003 6.912 6.993 147,987 +0.06(+0.93%)
Feb 23, 2017 6.944 6.960 6.864 6.928 91,504 -0.01(-0.08%)
Feb 22, 2017 6.923 6.939 6.904 6.934 70,656 +0.01(+0.15%)
Feb 21, 2017 6.939 6.974 6.870 6.923 146,901 -0.02(-0.26%)
Feb 17, 2017 6.941 6.941 6.941 0 +0.01(+0.15%)
Feb 16, 2017 6.883 6.936 6.855 6.931 100,605 +0.05(+0.69%)
Feb 15, 2017 6.835 6.888 6.819 6.883 127,448 +0.03(+0.46%)
Feb 14, 2017 6.803 6.851 6.772 6.851 151,704 +0.04(+0.54%)
Feb 13, 2017 6.840 6.893 6.809 6.814 236,927 -0.01(-0.16%)
Feb 10, 2017 6.809 6.846 6.777 6.825 61,244 +0.03(+0.39%)
Feb 09, 2017 6.809 6.970 6.777 6.798 106,072 +0.02(+0.23%)
Feb 08, 2017 6.862 6.888 6.761 6.782 202,208 -0.05(-0.70%)
Feb 07, 2017 6.888 6.904 6.814 6.830 159,125 -0.03(-0.38%)
Feb 06, 2017 6.931 6.978 6.851 6.856 234,728 -0.05(-0.70%)
Feb 03, 2017 7.021 7.026 6.893 6.904 143,864 -0.08(-1.21%)
Feb 02, 2017 6.931 7.037 6.920 6.989 193,518 +0.10(+1.38%)
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.