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 )

11.01 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 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 31, 2019 7.419 7.432 7.226 7.295 279,001 -0.23(-3.02%)
May 30, 2019 7.592 7.609 7.495 7.523 150,491 -0.06(-0.73%)
May 29, 2019 7.805 7.833 7.502 7.578 223,381 -0.28(-3.59%)
May 28, 2019 7.881 7.922 7.853 7.860 85,245 -0.01(-0.18%)
May 24, 2019 7.874 7.881 7.860 7.874 48,629 +0.01(+0.18%)
May 23, 2019 7.908 7.922 7.805 7.860 111,997 -0.08(-1.01%)
May 22, 2019 8.055 8.055 7.927 7.940 140,174 -0.12(-1.55%)
May 21, 2019 8.021 8.102 7.985 8.065 152,644 +0.11(+1.42%)
May 20, 2019 7.973 8.015 7.925 7.952 102,552 -0.03(-0.43%)
May 17, 2019 7.993 8.061 7.986 7.986 71,845 -0.01(-0.09%)
May 16, 2019 7.986 8.007 7.932 7.993 84,229 +0.08(+0.95%)
May 15, 2019 7.877 7.939 7.877 7.918 89,500 +0.02(+0.26%)
May 14, 2019 7.925 7.946 7.891 7.898 84,776 -0.01(-0.17%)
May 13, 2019 7.952 7.952 7.857 7.911 85,539 -0.09(-1.11%)
May 10, 2019 7.898 8.068 7.884 8.000 150,728 +0.12(+1.47%)
May 09, 2019 7.911 7.914 7.857 7.884 104,262 -0.04(-0.52%)
May 08, 2019 7.946 7.980 7.911 7.925 62,647 -0.04(-0.51%)
May 07, 2019 7.952 7.993 7.918 7.966 128,261 -0.01(-0.17%)
May 06, 2019 7.939 7.980 7.939 7.980 117,214 +0.00(+0.00%)
May 03, 2019 8.014 8.014 7.946 7.980 110,993 -0.02(-0.26%)
May 02, 2019 7.986 8.014 7.918 8.000 118,904 +0.02(+0.26%)
May 01, 2019 8.000 8.000 7.952 7.980 108,813 +0.02(+0.26%)
Apr 30, 2019 7.959 7.966 7.911 7.959 106,021 +0.03(+0.43%)
Apr 29, 2019 7.884 7.925 7.857 7.925 154,592 +0.05(+0.69%)
Apr 26, 2019 7.925 7.929 7.843 7.871 136,799 -0.03(-0.35%)
Apr 25, 2019 7.939 7.972 7.884 7.898 96,026 -0.05(-0.60%)
Apr 24, 2019 7.986 8.007 7.932 7.946 125,135 -0.07(-0.88%)
Apr 23, 2019 7.969 8.030 7.956 8.016 169,509 +0.05(+0.59%)
Apr 22, 2019 7.962 8.001 7.935 7.969 175,358 +0.02(+0.25%)
Apr 18, 2019 7.949 7.956 7.868 7.949 120,233 +0.01(+0.17%)
Apr 17, 2019 7.922 7.968 7.882 7.935 122,501 +0.09(+1.12%)
Apr 16, 2019 7.888 7.969 7.809 7.848 182,734 +0.04(+0.52%)
Apr 15, 2019 7.794 7.834 7.794 7.807 153,388 +0.11(+1.40%)
Apr 12, 2019 7.868 7.868 7.699 7.699 126,155 -0.11(-1.47%)
Apr 11, 2019 7.814 7.814 7.780 7.814 114,923 +0.03(+0.35%)
Apr 10, 2019 7.740 7.814 7.740 7.787 111,311 +0.05(+0.61%)
Apr 09, 2019 7.767 7.780 7.740 7.740 57,337 -0.05(-0.69%)
Apr 08, 2019 7.794 7.821 7.767 7.794 131,621 -0.01(-0.09%)
Apr 05, 2019 7.794 7.868 7.780 7.800 99,799 +0.04(+0.52%)
Apr 04, 2019 7.787 7.794 7.740 7.760 92,574 +0.03(+0.35%)
Apr 03, 2019 7.807 7.807 7.733 7.733 110,835 -0.02(-0.26%)
Apr 02, 2019 7.787 7.796 7.753 7.753 181,085 +0.00(+0.00%)
Apr 01, 2019 7.733 7.773 7.720 7.753 93,036 +0.07(+0.97%)
Mar 29, 2019 7.686 7.719 7.665 7.679 101,724 +0.01(+0.09%)
Mar 28, 2019 7.659 7.672 7.609 7.672 68,982 +0.04(+0.53%)
Mar 27, 2019 7.625 7.632 7.571 7.632 93,413 -0.01(-0.09%)
Mar 26, 2019 7.618 7.652 7.591 7.638 110,971 +0.07(+0.98%)
Mar 25, 2019 7.652 7.652 7.519 7.564 66,702 -0.07(-0.88%)
Mar 22, 2019 7.645 7.699 7.632 7.632 162,877 -0.08(-1.05%)
Mar 21, 2019 7.699 7.746 7.659 7.713 88,203 -0.01(-0.12%)
Mar 20, 2019 7.749 7.769 7.675 7.722 177,003 +0.00(+0.00%)
Mar 19, 2019 7.709 7.762 7.699 7.722 106,272 +0.05(+0.65%)
Mar 18, 2019 7.682 7.689 7.656 7.672 67,334 +0.01(+0.18%)
Mar 15, 2019 7.655 7.681 7.622 7.658 42,927 +0.01(+0.11%)
Mar 14, 2019 7.669 7.673 7.642 7.650 108,960 +0.00(+0.02%)
Mar 13, 2019 7.689 7.689 7.608 7.648 153,503 +0.02(+0.26%)
Mar 12, 2019 7.622 7.656 7.602 7.628 35,261 +0.05(+0.62%)
Mar 11, 2019 7.508 7.602 7.508 7.582 118,886 +0.07(+0.89%)
Mar 08, 2019 7.568 7.568 7.461 7.515 112,029 -0.09(-1.16%)
Mar 07, 2019 7.648 7.648 7.582 7.603 96,726 -0.05(-0.68%)
Mar 06, 2019 7.715 7.715 7.633 7.655 80,456 -0.06(-0.78%)
Mar 05, 2019 7.715 7.762 7.682 7.715 62,874 -0.03(-0.43%)
Mar 04, 2019 7.809 7.809 7.669 7.749 95,596 -0.01(-0.17%)
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.