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 )

10.88 -0.13 (-1.18%)
Streaming Delayed Price Updated: 1:41 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 29, 2016 6.013 6.018 5.697 5.750 266,327 -0.19(-3.20%)
Apr 28, 2016 5.779 5.940 5.721 5.940 150,731 +0.13(+2.17%)
Apr 27, 2016 5.726 5.814 5.697 5.814 149,745 +0.11(+1.89%)
Apr 26, 2016 5.643 5.706 5.604 5.706 88,813 +0.13(+2.36%)
Apr 25, 2016 5.614 5.614 5.526 5.575 65,842 -0.06(-1.04%)
Apr 22, 2016 5.706 5.721 5.560 5.633 164,046 -0.05(-0.86%)
Apr 21, 2016 5.633 5.799 5.609 5.682 203,731 +0.08(+1.48%)
Apr 20, 2016 5.638 5.701 5.599 5.599 113,340 -0.04(-0.69%)
Apr 19, 2016 5.624 5.716 5.619 5.638 224,163 +0.01(+0.14%)
Apr 18, 2016 5.462 5.654 5.462 5.630 107,304 +0.11(+2.01%)
Apr 15, 2016 5.606 5.606 5.428 5.519 186,472 -0.06(-1.12%)
Apr 14, 2016 5.630 5.640 5.529 5.582 119,616 -0.03(-0.52%)
Apr 13, 2016 5.563 5.635 5.563 5.611 108,364 +0.05(+0.95%)
Apr 12, 2016 5.481 5.577 5.423 5.558 121,431 +0.15(+2.76%)
Apr 11, 2016 5.457 5.587 5.409 5.409 166,965 -0.05(-0.88%)
Apr 08, 2016 5.462 5.534 5.433 5.457 92,461 +0.05(+0.98%)
Apr 07, 2016 5.428 5.457 5.365 5.404 96,458 -0.05(-0.97%)
Apr 06, 2016 5.447 5.462 5.392 5.457 66,949 +0.02(+0.44%)
Apr 05, 2016 5.447 5.462 5.403 5.433 110,917 -0.02(-0.44%)
Apr 04, 2016 5.568 5.568 5.385 5.457 112,104 -0.08(-1.48%)
Apr 01, 2016 5.500 5.563 5.476 5.539 92,809 -0.05(-0.95%)
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%)
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.