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 (%)
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%)
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%)
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.