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 )

10.87 -0.14 (-1.27%)
Streaming Delayed Price Updated: 1:47 PM EDT, May 29, 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 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%)
Apr 01, 2015 8.160 8.191 7.966 8.191 73,097 +0.07(+0.82%)
Mar 31, 2015 8.173 8.317 7.957 8.125 232,468 +0.30(+3.78%)
Mar 30, 2015 7.745 8.081 7.745 7.829 150,749 +0.01(+0.11%)
Mar 27, 2015 7.833 7.895 7.763 7.820 137,752 +0.01(+0.16%)
Mar 26, 2015 7.489 7.904 7.414 7.808 307,997 +0.34(+4.51%)
Mar 25, 2015 7.444 7.573 7.338 7.471 296,940 -0.06(-0.82%)
Mar 24, 2015 7.550 7.595 7.400 7.533 218,552 -0.06(-0.81%)
Mar 23, 2015 7.475 7.657 7.467 7.595 176,925 +0.07(+0.88%)
Mar 20, 2015 7.537 7.683 7.524 7.528 189,850 -0.01(-0.18%)
Mar 19, 2015 7.581 7.710 7.533 7.542 76,341 -0.21(-2.74%)
Mar 18, 2015 7.502 7.780 7.502 7.754 127,476 +0.19(+2.57%)
Mar 17, 2015 7.683 7.692 7.201 7.559 160,183 -0.06(-0.81%)
Mar 16, 2015 7.648 7.745 7.520 7.621 162,652 -0.02(-0.23%)
Mar 13, 2015 7.860 7.886 7.608 7.639 114,237 -0.15(-1.87%)
Mar 12, 2015 7.988 8.014 7.692 7.785 124,115 -0.21(-2.65%)
Mar 11, 2015 7.820 8.011 7.621 7.997 95,571 +0.39(+5.17%)
Mar 10, 2015 8.054 8.054 7.502 7.603 335,264 -0.52(-6.37%)
Mar 09, 2015 8.156 8.232 8.006 8.120 65,999 -0.03(-0.38%)
Mar 06, 2015 8.442 8.443 8.142 8.151 46,411 -0.23(-2.79%)
Mar 05, 2015 8.425 8.602 8.368 8.385 67,674 -0.04(-0.47%)
Mar 04, 2015 8.368 8.425 8.249 8.425 47,310 +0.06(+0.69%)
Mar 03, 2015 8.293 8.368 8.253 8.368 50,182 +0.15(+1.83%)
Mar 02, 2015 8.187 8.302 8.187 8.218 52,477 -0.03(-0.32%)
Feb 27, 2015 8.262 8.346 8.129 8.244 139,113 +0.13(+1.58%)
Feb 26, 2015 8.169 8.191 8.077 8.116 78,882 +0.00(+0.05%)
Feb 25, 2015 8.377 8.377 8.098 8.112 62,706 -0.18(-2.18%)
Feb 24, 2015 8.036 8.372 7.953 8.293 170,973 +0.23(+2.88%)
Feb 23, 2015 7.970 8.147 7.953 8.060 162,913 -0.01(-0.09%)
Feb 20, 2015 8.151 8.187 7.957 8.067 93,622 -0.08(-1.03%)
Feb 19, 2015 8.290 8.399 8.147 8.151 80,591 -0.03(-0.38%)
Feb 18, 2015 8.562 8.562 8.182 8.182 79,713 -0.13(-1.59%)
Feb 17, 2015 8.814 8.814 8.226 8.315 64,299 +0.05(+0.64%)
Feb 13, 2015 8.341 8.262 8.262 8.262 85,557 +0.01(+0.16%)
Feb 12, 2015 8.500 8.677 8.218 8.249 146,442 -0.17(-2.05%)
Feb 11, 2015 8.704 8.805 8.394 8.421 48,247 -0.24(-2.77%)
Feb 10, 2015 8.527 8.690 8.394 8.661 56,850 +0.13(+1.47%)
Feb 09, 2015 8.496 8.623 8.483 8.536 28,476 -0.04(-0.41%)
Feb 06, 2015 8.615 8.726 8.505 8.571 50,083 -0.05(-0.61%)
Feb 05, 2015 8.836 8.836 8.615 8.624 68,643 -0.18(-2.06%)
Feb 04, 2015 8.836 8.836 8.659 8.805 88,068 +0.19(+2.21%)
Feb 03, 2015 8.659 8.810 8.452 8.615 81,221 +0.11(+1.30%)
Feb 02, 2015 8.677 8.677 8.403 8.505 54,349 -0.11(-1.28%)
Jan 30, 2015 8.659 8.836 8.416 8.615 73,161 +0.13(+1.56%)
Jan 29, 2015 8.545 8.584 8.395 8.483 87,658 +0.01(+0.10%)
Jan 28, 2015 8.412 8.615 8.394 8.474 64,926 -0.13(-1.54%)
Jan 27, 2015 8.385 8.611 8.284 8.606 120,668 +0.38(+4.62%)
Jan 26, 2015 8.348 8.423 8.218 8.226 61,296 -0.19(-2.31%)
Jan 23, 2015 8.483 8.571 8.288 8.421 73,194 -0.17(-2.01%)
Jan 22, 2015 8.575 8.659 8.509 8.593 59,944 -0.07(-0.77%)
Jan 21, 2015 8.332 8.836 7.958 8.659 159,730 +0.38(+4.53%)
Jan 20, 2015 8.142 8.284 7.736 8.284 298,644 -0.00(-0.05%)
Jan 16, 2015 8.571 8.571 8.288 8.288 129,894 -0.03(-0.37%)
Jan 15, 2015 8.406 8.500 8.310 8.319 51,099 -0.07(-0.79%)
Jan 14, 2015 8.310 8.412 8.209 8.385 143,390 -0.19(-2.27%)
Jan 13, 2015 8.801 8.814 8.527 8.580 241,239 -0.22(-2.46%)
Jan 12, 2015 8.624 8.991 8.624 8.796 51,149 +0.14(+1.63%)
Jan 09, 2015 8.536 8.704 8.465 8.655 121,392 +0.05(+0.62%)
Jan 08, 2015 8.527 8.615 8.505 8.602 164,309 +0.03(+0.36%)
Jan 07, 2015 8.571 8.584 8.549 8.571 255,317 -0.04(-0.51%)
Jan 06, 2015 8.659 8.698 8.615 8.615 199,331 -0.11(-1.27%)
Jan 05, 2015 8.788 8.792 8.726 8.726 225,463 -0.07(-0.75%)
Jan 02, 2015 8.792 8.933 8.792 8.792 236,101 -0.04(-0.50%)
Dec 31, 2014 8.902 8.836 8.836 8.836 203,256 -0.00(-0.05%)
Dec 30, 2014 8.854 9.013 8.836 8.841 164,732 -0.04(-0.45%)
Dec 29, 2014 8.814 9.013 8.783 8.880 869,956 +0.03(+0.30%)
Dec 26, 2014 8.841 8.880 8.836 8.854 74,600 +0.02(+0.20%)
Dec 24, 2014 8.836 8.836 8.836 8.836 55,906 +0.00(+0.00%)
Dec 23, 2014 8.845 8.900 8.836 8.836 91,200 +0.00(+0.00%)
Dec 22, 2014 8.929 8.969 8.836 8.836 205,203 -0.14(-1.53%)
Dec 19, 2014 8.991 9.053 8.929 8.973 36,058 +0.03(+0.30%)
Dec 18, 2014 8.920 8.960 8.858 8.947 88,756 +0.11(+1.20%)
Dec 17, 2014 9.375 9.375 8.836 8.841 283,275 -0.64(-6.76%)
Dec 16, 2014 9.278 9.587 8.854 9.481 105,265 +0.30(+3.22%)
Dec 15, 2014 9.278 9.278 9.137 9.185 64,261 -0.03(-0.29%)
Dec 12, 2014 8.969 9.243 8.969 9.212 48,720 -0.09(-1.00%)
Dec 11, 2014 9.494 9.609 9.220 9.304 81,886 -0.24(-2.50%)
Dec 10, 2014 9.190 9.631 8.986 9.543 79,577 +0.31(+3.40%)
Dec 09, 2014 9.941 9.941 9.084 9.229 109,292 +0.13(+1.41%)
Dec 08, 2014 9.499 9.941 9.053 9.101 111,234 -0.07(-0.72%)
Dec 05, 2014 8.991 9.167 8.947 9.167 89,654 +0.29(+3.23%)
Dec 04, 2014 8.902 9.008 8.880 8.880 66,382 +0.00(+0.00%)
Dec 03, 2014 8.880 8.920 8.841 8.880 87,178 +0.04(+0.50%)
Dec 02, 2014 8.841 8.876 8.836 8.836 72,305 +0.00(+0.00%)
Dec 01, 2014 8.880 8.993 8.836 8.836 114,796 -0.04(-0.50%)
Nov 28, 2014 8.858 8.880 8.858 8.880 14,533 +0.02(+0.25%)
Nov 26, 2014 8.836 8.858 8.858 8.858 53,869 +0.02(+0.25%)
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.