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 (%)
Jul 31, 2018 7.708 7.739 7.664 7.676 106,368 -0.03(-0.40%)
Jul 30, 2018 7.658 7.708 7.639 7.708 70,925 +0.07(+0.90%)
Jul 27, 2018 7.658 7.701 7.614 7.639 99,584 -0.02(-0.33%)
Jul 26, 2018 7.595 7.726 7.584 7.664 66,854 +0.04(+0.57%)
Jul 25, 2018 7.720 7.733 7.614 7.620 103,179 -0.17(-2.24%)
Jul 24, 2018 7.714 7.795 7.670 7.795 109,008 +0.10(+1.26%)
Jul 23, 2018 7.667 7.744 7.661 7.698 156,217 +0.04(+0.48%)
Jul 20, 2018 7.642 7.716 7.642 7.661 152,652 -0.01(-0.08%)
Jul 19, 2018 7.691 7.784 7.654 7.667 128,628 +0.03(+0.40%)
Jul 18, 2018 7.623 7.673 7.611 7.636 48,050 +0.00(+0.00%)
Jul 17, 2018 7.605 7.642 7.574 7.636 126,498 +0.07(+0.90%)
Jul 16, 2018 7.654 7.654 7.568 7.568 83,298 -0.08(-1.05%)
Jul 13, 2018 7.605 7.690 7.605 7.648 115,848 -0.02(-0.32%)
Jul 12, 2018 7.661 7.704 7.642 7.673 109,869 +0.02(+0.24%)
Jul 11, 2018 7.617 7.669 7.617 7.654 55,332 +0.05(+0.65%)
Jul 10, 2018 7.586 7.664 7.586 7.605 58,568 -0.02(-0.24%)
Jul 09, 2018 7.642 7.642 7.642 7.623 65,723 +0.02(+0.33%)
Jul 06, 2018 7.518 7.599 7.518 7.599 63,737 +0.11(+1.49%)
Jul 05, 2018 7.512 7.531 7.488 7.488 68,573 +0.01(+0.08%)
Jul 03, 2018 7.481 7.481 7.481 0 +0.10(+1.34%)
Jul 02, 2018 7.376 7.475 7.342 7.383 83,332 -0.06(-0.75%)
Jun 29, 2018 7.457 7.501 7.321 7.438 130,625 +0.06(+0.75%)
Jun 28, 2018 7.339 7.383 7.253 7.383 93,507 +0.02(+0.34%)
Jun 27, 2018 7.401 7.500 7.352 7.358 60,472 -0.05(-0.66%)
Jun 26, 2018 7.413 7.432 7.383 7.407 46,193 +0.02(+0.33%)
Jun 25, 2018 7.475 7.481 7.376 7.383 103,397 -0.11(-1.48%)
Jun 22, 2018 7.488 7.494 7.456 7.494 84,297 +0.06(+0.75%)
Jun 21, 2018 7.494 7.525 7.426 7.438 66,521 -0.08(-1.10%)
Jun 20, 2018 7.515 7.533 7.460 7.521 108,197 +0.08(+1.07%)
Jun 19, 2018 7.423 7.441 7.405 7.441 70,836 +0.00(+0.00%)
Jun 18, 2018 7.405 7.441 7.374 7.441 97,961 +0.01(+0.08%)
Jun 15, 2018 7.429 7.381 7.435 48,936 +0.01(+0.08%)
Jun 14, 2018 7.399 7.448 7.368 7.429 99,402 +0.05(+0.66%)
Jun 13, 2018 7.380 7.417 7.356 7.380 107,051 -0.02(-0.25%)
Jun 12, 2018 7.417 7.417 7.356 7.399 97,964 +0.01(+0.17%)
Jun 11, 2018 7.319 7.386 7.288 7.386 104,773 +0.10(+1.34%)
Jun 08, 2018 7.270 7.323 7.270 7.288 68,078 +0.01(+0.08%)
Jun 07, 2018 7.288 7.330 7.264 7.282 54,688 -0.01(-0.17%)
Jun 06, 2018 7.233 7.295 65,597 +0.01(+0.17%)
Jun 05, 2018 7.288 7.343 7.270 7.282 193,600 -0.02(-0.21%)
Jun 04, 2018 7.313 7.337 7.258 7.298 80,222 +0.00(+0.04%)
Jun 01, 2018 7.264 7.337 7.234 7.295 117,802 +0.06(+0.76%)
May 31, 2018 7.295 7.295 7.197 7.239 89,981 -0.02(-0.34%)
May 30, 2018 7.191 7.264 7.160 7.264 124,827 +0.13(+1.80%)
May 29, 2018 7.142 7.172 7.117 7.135 152,680 +0.00(+0.00%)
May 25, 2018 7.135 7.135 7.135 0 -0.07(-0.93%)
May 24, 2018 7.227 7.227 7.148 7.203 72,735 -0.02(-0.29%)
May 23, 2018 7.284 7.284 7.199 7.224 124,286 -0.06(-0.83%)
May 22, 2018 7.272 7.333 7.248 7.284 137,101 +0.01(+0.17%)
May 21, 2018 7.217 7.296 7.217 7.272 122,009 +0.06(+0.84%)
May 18, 2018 7.224 7.224 7.199 7.211 72,869 -0.02(-0.34%)
May 17, 2018 7.254 7.260 7.224 7.236 116,867 -0.01(-0.17%)
May 16, 2018 7.248 7.272 7.236 7.248 105,473 +0.02(+0.25%)
May 15, 2018 7.224 7.290 7.199 7.230 62,884 -0.04(-0.50%)
May 14, 2018 7.387 7.387 7.248 7.266 195,004 -0.04(-0.50%)
May 11, 2018 7.345 7.369 7.302 7.302 99,390 -0.04(-0.58%)
May 10, 2018 7.296 7.350 7.278 7.345 118,844 +0.08(+1.08%)
May 09, 2018 7.254 7.296 7.217 7.266 111,232 +0.04(+0.50%)
May 08, 2018 7.230 7.250 7.159 7.230 91,131 +0.02(+0.25%)
May 07, 2018 7.193 7.242 7.169 7.211 81,862 +0.05(+0.76%)
May 04, 2018 7.096 7.175 7.061 7.157 79,615 +0.05(+0.68%)
May 03, 2018 7.151 7.163 7.042 7.108 75,230 -0.05(-0.76%)
May 02, 2018 7.175 7.175 7.139 7.163 66,550 +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.