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 )

10.98 +0.08 (+0.73%)
Official Closing Price Updated: 4:10 PM EDT, May 30, 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, 2019 7.960 7.966 7.912 7.960 106,015 +0.03(+0.43%)
Apr 29, 2019 7.885 7.926 7.857 7.926 154,582 +0.05(+0.69%)
Apr 26, 2019 7.926 7.929 7.844 7.871 136,791 -0.03(-0.35%)
Apr 25, 2019 7.939 7.973 7.885 7.898 96,020 -0.05(-0.60%)
Apr 24, 2019 7.987 8.007 7.932 7.946 125,127 -0.07(-0.88%)
Apr 23, 2019 7.970 8.030 7.956 8.017 169,499 +0.05(+0.59%)
Apr 22, 2019 7.963 8.002 7.936 7.970 175,347 +0.02(+0.25%)
Apr 18, 2019 7.949 7.956 7.868 7.949 120,225 +0.01(+0.17%)
Apr 17, 2019 7.922 7.969 7.883 7.936 122,494 +0.09(+1.12%)
Apr 16, 2019 7.889 7.970 7.810 7.848 182,723 +0.04(+0.52%)
Apr 15, 2019 7.794 7.835 7.794 7.808 153,379 +0.11(+1.40%)
Apr 12, 2019 7.868 7.868 7.700 7.700 126,148 -0.11(-1.47%)
Apr 11, 2019 7.814 7.814 7.781 7.814 114,916 +0.03(+0.35%)
Apr 10, 2019 7.740 7.814 7.740 7.787 111,305 +0.05(+0.61%)
Apr 09, 2019 7.767 7.781 7.740 7.740 57,333 -0.05(-0.69%)
Apr 08, 2019 7.794 7.821 7.767 7.794 131,613 -0.01(-0.09%)
Apr 05, 2019 7.794 7.868 7.781 7.801 99,793 +0.04(+0.52%)
Apr 04, 2019 7.787 7.794 7.740 7.760 92,569 +0.03(+0.35%)
Apr 03, 2019 7.808 7.808 7.733 7.733 110,828 -0.02(-0.26%)
Apr 02, 2019 7.787 7.797 7.754 7.754 181,074 +0.00(+0.00%)
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.