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 (%)
May 31, 2017 7.396 7.412 7.324 7.385 108,958 +0.02(+0.22%)
May 30, 2017 7.374 7.379 7.319 7.368 84,904 -0.01(-0.07%)
May 26, 2017 7.412 7.428 7.352 7.374 111,703 -0.01(-0.15%)
May 25, 2017 7.368 7.429 7.324 7.385 139,999 +0.03(+0.37%)
May 24, 2017 7.412 7.412 7.319 7.357 62,163 +0.00(+0.00%)
May 23, 2017 7.440 7.462 7.357 7.357 82,169 -0.05(-0.62%)
May 22, 2017 7.360 7.420 7.333 7.403 65,512 +0.07(+0.89%)
May 19, 2017 7.295 7.371 7.273 7.338 90,848 +0.04(+0.52%)
May 18, 2017 7.262 7.322 7.251 7.300 103,264 -0.01(-0.07%)
May 17, 2017 7.322 7.338 7.273 7.305 99,006 -0.03(-0.44%)
May 16, 2017 7.398 7.398 7.311 7.338 100,496 -0.07(-0.88%)
May 15, 2017 7.349 7.403 7.311 7.403 51,132 +0.09(+1.27%)
May 12, 2017 7.354 7.398 7.273 7.311 40,507 -0.03(-0.44%)
May 11, 2017 7.344 7.393 7.329 7.344 47,962 +0.01(+0.15%)
May 10, 2017 7.344 7.398 7.289 7.333 58,614 +0.02(+0.22%)
May 09, 2017 7.349 7.365 7.278 7.316 49,078 -0.01(-0.07%)
May 08, 2017 7.333 7.469 7.305 7.322 70,900 +0.03(+0.37%)
May 05, 2017 7.344 7.420 7.251 7.295 140,270 -0.03(-0.45%)
May 04, 2017 7.442 7.442 7.300 7.327 70,208 -0.15(-2.04%)
May 03, 2017 7.480 7.480 7.436 7.480 81,635 +0.02(+0.29%)
May 02, 2017 7.447 7.496 7.425 7.458 58,682 -0.02(-0.22%)
May 01, 2017 7.458 7.480 7.367 7.474 101,001 +0.04(+0.59%)
Apr 28, 2017 7.420 7.474 7.365 7.431 105,313 +0.04(+0.52%)
Apr 27, 2017 7.322 7.393 7.246 7.393 116,112 +0.08(+1.12%)
Apr 26, 2017 7.295 7.360 7.235 7.311 76,169 +0.02(+0.30%)
Apr 25, 2017 7.273 7.295 7.175 7.289 163,193 +0.08(+1.06%)
Apr 24, 2017 7.344 7.344 7.207 7.213 130,797 -0.09(-1.27%)
Apr 21, 2017 7.295 7.329 7.240 7.305 105,296 +0.04(+0.60%)
Apr 20, 2017 7.344 7.344 7.213 7.262 75,787 -0.08(-1.11%)
Apr 19, 2017 7.420 7.420 7.218 7.344 156,368 -0.01(-0.07%)
Apr 18, 2017 7.327 7.382 7.262 7.349 89,630 +0.03(+0.42%)
Apr 17, 2017 7.329 7.389 7.259 7.318 218,970 -0.08(-1.02%)
Apr 13, 2017 7.351 7.480 7.253 7.394 225,294 +0.04(+0.59%)
Apr 12, 2017 7.410 7.416 7.313 7.351 151,080 -0.06(-0.87%)
Apr 11, 2017 7.362 7.443 7.318 7.416 132,068 +0.04(+0.59%)
Apr 10, 2017 7.265 7.375 7.233 7.372 78,271 +0.12(+1.64%)
Apr 07, 2017 7.232 7.259 7.232 7.254 46,267 +0.03(+0.37%)
Apr 06, 2017 7.227 7.248 7.206 7.227 90,268 +0.01(+0.15%)
Apr 05, 2017 7.243 7.264 7.192 7.216 87,891 +0.01(+0.15%)
Apr 04, 2017 7.221 7.248 7.184 7.205 80,428 +0.00(+0.00%)
Apr 03, 2017 7.211 7.255 7.184 7.205 54,112 -0.02(-0.30%)
Mar 31, 2017 7.254 7.273 7.140 7.227 127,496 +0.00(+0.00%)
Mar 30, 2017 7.070 7.251 7.059 7.227 125,871 +0.18(+2.61%)
Mar 29, 2017 7.027 7.108 7.027 7.043 84,856 -0.01(-0.15%)
Mar 28, 2017 7.146 7.215 7.016 7.054 172,025 -0.06(-0.91%)
Mar 27, 2017 7.173 7.215 7.082 7.119 109,114 -0.10(-1.35%)
Mar 24, 2017 7.135 7.281 7.130 7.216 97,185 +0.06(+0.91%)
Mar 23, 2017 7.146 7.218 7.103 7.151 117,707 +0.01(+0.08%)
Mar 22, 2017 7.113 7.146 7.070 7.146 86,514 +0.03(+0.46%)
Mar 21, 2017 7.243 7.243 7.065 7.113 145,142 -0.12(-1.64%)
Mar 20, 2017 7.113 7.232 7.017 7.232 225,013 +0.06(+0.80%)
Mar 17, 2017 7.170 7.175 7.085 7.175 82,814 +0.04(+0.52%)
Mar 16, 2017 7.057 7.212 7.057 7.137 139,188 +0.08(+1.14%)
Mar 15, 2017 6.929 7.073 6.929 7.057 61,942 +0.14(+2.01%)
Mar 14, 2017 6.875 6.934 6.840 6.918 101,995 +0.02(+0.23%)
Mar 13, 2017 6.774 6.918 6.768 6.902 63,488 +0.13(+1.98%)
Mar 10, 2017 6.720 6.806 6.688 6.768 203,965 +0.04(+0.64%)
Mar 09, 2017 6.993 7.052 6.613 6.725 384,935 -0.29(-4.19%)
Mar 08, 2017 7.121 7.159 7.020 7.020 93,865 -0.10(-1.35%)
Mar 07, 2017 7.127 7.212 7.089 7.116 87,265 -0.02(-0.23%)
Mar 06, 2017 7.116 7.154 7.077 7.132 180,086 +0.00(+0.00%)
Mar 03, 2017 7.154 7.175 7.126 7.132 75,266 +0.01(+0.15%)
Mar 02, 2017 7.063 7.223 7.063 7.121 183,163 +0.05(+0.68%)
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.