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 )

11.19 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 11, 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 (%)
Aug 31, 2015 6.423 6.508 6.289 6.356 176,743 -0.01(-0.14%)
Aug 28, 2015 6.096 6.365 6.078 6.365 183,590 +0.15(+2.45%)
Aug 27, 2015 6.096 6.275 6.096 6.213 240,198 +0.15(+2.51%)
Aug 26, 2015 6.051 6.163 6.006 6.060 247,828 +0.04(+0.67%)
Aug 25, 2015 6.594 6.612 5.984 6.020 233,255 -0.08(-1.25%)
Aug 24, 2015 5.513 6.275 5.388 6.096 283,743 -0.19(-3.06%)
Aug 21, 2015 6.446 6.585 6.289 6.289 243,276 -0.31(-4.69%)
Aug 20, 2015 6.719 6.724 6.531 6.598 190,783 -0.15(-2.26%)
Aug 19, 2015 6.728 6.984 6.715 6.751 309,584 -0.04(-0.55%)
Aug 18, 2015 6.775 6.917 6.770 6.788 117,843 +0.06(+0.93%)
Aug 17, 2015 6.788 6.873 6.690 6.726 144,799 -0.02(-0.33%)
Aug 14, 2015 6.775 6.938 6.726 6.748 190,574 -0.09(-1.34%)
Aug 13, 2015 6.721 7.002 6.713 6.840 509,607 +0.05(+0.76%)
Aug 12, 2015 6.708 6.898 6.708 6.788 221,900 +0.02(+0.26%)
Aug 11, 2015 6.788 6.801 6.641 6.770 211,134 -0.04(-0.52%)
Aug 10, 2015 6.962 7.131 6.681 6.806 123,800 -0.14(-2.05%)
Aug 07, 2015 7.144 7.335 6.948 6.948 53,516 -0.13(-1.88%)
Aug 06, 2015 7.193 7.193 7.042 7.082 78,856 -0.08(-1.18%)
Aug 05, 2015 7.131 7.264 7.117 7.166 94,313 +0.00(+0.00%)
Aug 04, 2015 7.046 7.207 7.046 7.166 79,355 +0.12(+1.70%)
Aug 03, 2015 7.095 7.117 6.953 7.046 93,540 -0.01(-0.20%)
Jul 31, 2015 7.113 7.117 6.939 7.060 319,943 +0.01(+0.14%)
Jul 30, 2015 7.215 7.220 6.939 7.051 212,067 -0.12(-1.61%)
Jul 29, 2015 7.162 7.229 7.073 7.166 126,550 +0.04(+0.56%)
Jul 28, 2015 7.184 7.335 7.068 7.126 91,411 -0.02(-0.31%)
Jul 27, 2015 7.122 7.184 7.100 7.149 127,116 -0.08(-1.11%)
Jul 24, 2015 7.531 7.531 7.149 7.229 159,313 -0.23(-3.10%)
Jul 23, 2015 7.500 7.651 7.424 7.460 112,066 +0.03(+0.36%)
Jul 22, 2015 7.362 7.482 7.340 7.433 90,136 -0.01(-0.19%)
Jul 21, 2015 7.438 7.576 7.375 7.448 183,236 -0.01(-0.19%)
Jul 20, 2015 7.493 7.607 7.440 7.462 124,166 -0.01(-0.18%)
Jul 17, 2015 7.510 7.510 7.448 7.475 82,061 -0.05(-0.70%)
Jul 16, 2015 7.501 7.550 7.440 7.528 118,418 +0.03(+0.35%)
Jul 15, 2015 7.568 7.665 7.475 7.501 108,474 -0.09(-1.22%)
Jul 14, 2015 7.532 7.643 7.475 7.594 104,373 +0.06(+0.82%)
Jul 13, 2015 7.532 7.630 7.475 7.532 121,467 +0.00(+0.00%)
Jul 10, 2015 7.718 7.727 7.532 7.532 150,547 -0.10(-1.33%)
Jul 09, 2015 7.537 7.705 7.515 7.634 102,150 +0.16(+2.13%)
Jul 08, 2015 7.731 7.731 7.426 7.475 87,025 -0.10(-1.28%)
Jul 07, 2015 7.616 7.660 7.537 7.572 83,786 -0.14(-1.78%)
Jul 06, 2015 7.621 7.797 7.466 7.709 154,925 +0.16(+2.11%)
Jul 02, 2015 7.594 7.550 7.550 7.550 110,688 -0.09(-1.21%)
Jul 01, 2015 7.771 7.903 7.643 7.643 132,864 -0.11(-1.48%)
Jun 30, 2015 7.819 8.076 7.634 7.758 342,704 +0.00(+0.06%)
Jun 29, 2015 7.727 7.775 7.568 7.753 161,039 +0.04(+0.52%)
Jun 26, 2015 7.766 7.806 7.625 7.713 203,517 -0.08(-1.02%)
Jun 25, 2015 7.713 7.837 7.634 7.793 174,141 -0.01(-0.14%)
Jun 24, 2015 7.952 7.952 7.647 7.804 323,933 +0.05(+0.65%)
Jun 23, 2015 7.524 7.948 7.401 7.753 334,297 +0.15(+1.98%)
Jun 22, 2015 7.519 7.727 7.396 7.603 306,555 +0.18(+2.44%)
Jun 19, 2015 7.409 7.422 7.294 7.422 257,949 +0.02(+0.24%)
Jun 18, 2015 7.210 7.417 7.201 7.404 305,804 +0.15(+2.07%)
Jun 17, 2015 7.254 7.325 7.179 7.254 378,625 -0.05(-0.73%)
Jun 16, 2015 7.188 7.316 6.998 7.307 425,696 +0.20(+2.80%)
Jun 15, 2015 7.183 7.241 7.110 7.108 158,416 -0.07(-0.92%)
Jun 12, 2015 7.183 7.316 7.108 7.175 161,872 -0.05(-0.67%)
Jun 11, 2015 7.307 7.413 7.188 7.223 145,178 -0.08(-1.15%)
Jun 10, 2015 7.170 7.369 7.104 7.307 200,996 +0.14(+1.91%)
Jun 09, 2015 7.250 7.325 7.073 7.170 207,413 -0.08(-1.10%)
Jun 08, 2015 7.457 7.501 7.236 7.250 144,984 -0.18(-2.38%)
Jun 05, 2015 7.550 7.572 7.409 7.426 201,476 -0.06(-0.83%)
Jun 04, 2015 7.559 7.607 7.409 7.488 187,539 +0.02(+0.24%)
Jun 03, 2015 7.448 7.501 7.400 7.470 138,062 -0.02(-0.24%)
Jun 02, 2015 7.541 7.572 7.413 7.488 170,847 -0.05(-0.70%)
Jun 01, 2015 7.568 7.625 7.400 7.541 203,053 -0.08(-1.10%)
May 29, 2015 7.691 7.691 7.577 7.625 164,883 +0.08(+1.05%)
May 28, 2015 7.524 7.621 7.413 7.546 196,543 +0.03(+0.35%)
May 27, 2015 7.621 7.656 7.515 7.519 198,221 -0.08(-1.10%)
May 26, 2015 7.581 7.700 7.510 7.603 147,188 -0.00(-0.06%)
May 22, 2015 7.789 7.607 7.607 7.607 132,192 -0.10(-1.26%)
May 21, 2015 7.554 7.731 7.520 7.705 202,562 +0.13(+1.75%)
May 20, 2015 7.718 7.771 7.537 7.572 187,946 -0.14(-1.78%)
May 19, 2015 7.793 7.813 7.519 7.709 204,149 -0.14(-1.75%)
May 18, 2015 7.903 7.908 7.731 7.846 97,933 -0.05(-0.62%)
May 15, 2015 7.864 7.899 7.709 7.895 128,435 +0.04(+0.45%)
May 14, 2015 7.652 7.930 7.616 7.859 115,736 +0.14(+1.77%)
May 13, 2015 7.674 7.749 7.568 7.722 144,354 +0.01(+0.17%)
May 12, 2015 7.696 7.811 7.524 7.709 177,260 -0.05(-0.68%)
May 11, 2015 7.837 7.868 7.669 7.762 88,641 -0.07(-0.85%)
May 08, 2015 7.886 8.045 7.696 7.828 238,580 -0.08(-1.06%)
May 07, 2015 7.859 7.952 7.806 7.912 71,465 +0.01(+0.11%)
May 06, 2015 7.979 7.983 7.740 7.903 90,010 -0.08(-1.05%)
May 05, 2015 7.859 8.014 7.824 7.987 78,278 +0.06(+0.78%)
May 04, 2015 7.775 7.996 7.700 7.926 211,127 +0.02(+0.31%)
May 01, 2015 7.758 7.925 7.731 7.901 68,975 +0.14(+1.85%)
Apr 30, 2015 7.864 7.921 7.742 7.758 234,094 -0.13(-1.62%)
Apr 29, 2015 8.102 8.102 7.850 7.886 157,728 -0.04(-0.50%)
Apr 28, 2015 7.815 8.155 7.815 7.926 165,865 +0.04(+0.50%)
Apr 27, 2015 8.182 8.182 7.806 7.886 214,020 -0.15(-1.92%)
Apr 24, 2015 8.085 8.191 8.040 8.040 96,233 -0.04(-0.49%)
Apr 23, 2015 8.085 8.199 8.045 8.080 123,656 -0.06(-0.71%)
Apr 22, 2015 8.170 8.216 8.085 8.138 72,853 -0.01(-0.16%)
Apr 21, 2015 8.297 8.297 8.120 8.151 82,156 -0.05(-0.66%)
Apr 20, 2015 8.040 8.297 8.040 8.205 70,012 +0.01(+0.12%)
Apr 17, 2015 8.283 8.287 8.032 8.195 102,080 +0.03(+0.38%)
Apr 16, 2015 8.146 8.195 8.063 8.164 99,936 +0.08(+0.96%)
Apr 15, 2015 8.014 8.093 7.864 8.087 107,474 +0.02(+0.24%)
Apr 14, 2015 8.120 8.124 7.979 8.067 83,220 +0.08(+0.94%)
Apr 13, 2015 8.195 8.195 7.917 7.992 84,318 -0.14(-1.68%)
Apr 10, 2015 7.952 8.146 7.952 8.129 92,788 +0.12(+1.55%)
Apr 09, 2015 7.926 8.142 7.903 8.005 88,333 +0.09(+1.12%)
Apr 08, 2015 7.987 8.070 7.824 7.917 195,880 -0.10(-1.21%)
Apr 07, 2015 8.023 8.283 8.001 8.014 145,214 -0.10(-1.20%)
Apr 06, 2015 8.213 8.213 8.018 8.111 82,192 +0.02(+0.27%)
Apr 02, 2015 8.090 8.089 8.089 8.089 132,419 -0.10(-1.24%)
Apr 01, 2015 8.160 8.191 7.965 8.191 73,102 +0.07(+0.82%)
Mar 31, 2015 8.173 8.317 7.956 8.124 232,482 +0.30(+3.78%)
Mar 30, 2015 7.744 8.080 7.744 7.828 150,758 +0.01(+0.11%)
Mar 27, 2015 7.833 7.895 7.762 7.819 137,761 +0.01(+0.16%)
Mar 26, 2015 7.488 7.903 7.413 7.807 308,015 +0.34(+4.51%)
Mar 25, 2015 7.444 7.572 7.338 7.470 296,958 -0.06(-0.82%)
Mar 24, 2015 7.550 7.594 7.400 7.532 218,566 -0.06(-0.81%)
Mar 23, 2015 7.475 7.656 7.466 7.594 176,936 +0.07(+0.88%)
Mar 20, 2015 7.537 7.683 7.524 7.528 189,861 -0.01(-0.18%)
Mar 19, 2015 7.581 7.709 7.532 7.541 76,345 -0.21(-2.73%)
Mar 18, 2015 7.501 7.780 7.501 7.753 127,484 +0.19(+2.57%)
Mar 17, 2015 7.683 7.691 7.201 7.559 160,193 -0.06(-0.81%)
Mar 16, 2015 7.647 7.744 7.519 7.621 162,662 -0.02(-0.23%)
Mar 13, 2015 7.859 7.886 7.607 7.638 114,244 -0.15(-1.87%)
Mar 12, 2015 7.987 8.014 7.691 7.784 124,123 -0.21(-2.65%)
Mar 11, 2015 7.819 8.011 7.621 7.996 95,577 +0.39(+5.17%)
Mar 10, 2015 8.054 8.054 7.501 7.603 335,284 -0.52(-6.37%)
Mar 09, 2015 8.155 8.232 8.005 8.120 66,003 -0.03(-0.38%)
Mar 06, 2015 8.441 8.442 8.142 8.151 46,414 -0.23(-2.79%)
Mar 05, 2015 8.425 8.601 8.367 8.385 67,678 -0.04(-0.47%)
Mar 04, 2015 8.367 8.425 8.248 8.425 47,313 +0.06(+0.69%)
Mar 03, 2015 8.292 8.367 8.252 8.367 50,185 +0.15(+1.83%)
Mar 02, 2015 8.186 8.301 8.186 8.217 52,480 -0.03(-0.32%)
Feb 27, 2015 8.261 8.345 8.129 8.244 139,121 +0.13(+1.58%)
Feb 26, 2015 8.168 8.191 8.076 8.115 78,887 +0.00(+0.05%)
Feb 25, 2015 8.376 8.376 8.098 8.111 62,710 -0.18(-2.18%)
Feb 24, 2015 8.036 8.372 7.952 8.292 170,983 +0.23(+2.88%)
Feb 23, 2015 7.970 8.146 7.952 8.060 162,922 -0.01(-0.09%)
Feb 20, 2015 8.151 8.186 7.956 8.067 93,628 -0.08(-1.03%)
Feb 19, 2015 8.289 8.398 8.146 8.151 80,596 -0.03(-0.38%)
Feb 18, 2015 8.562 8.562 8.182 8.182 79,718 -0.13(-1.59%)
Feb 17, 2015 8.813 8.813 8.226 8.314 64,303 +0.05(+0.64%)
Feb 13, 2015 8.341 8.261 8.261 8.261 85,563 +0.01(+0.16%)
Feb 12, 2015 8.500 8.677 8.217 8.248 146,450 -0.17(-2.05%)
Feb 11, 2015 8.703 8.805 8.394 8.420 48,250 -0.24(-2.77%)
Feb 10, 2015 8.526 8.690 8.394 8.661 56,854 +0.13(+1.47%)
Feb 09, 2015 8.495 8.623 8.482 8.535 28,478 -0.04(-0.41%)
Feb 06, 2015 8.615 8.725 8.504 8.571 50,086 -0.05(-0.61%)
Feb 05, 2015 8.836 8.836 8.615 8.624 68,647 -0.18(-2.06%)
Feb 04, 2015 8.836 8.836 8.659 8.805 88,073 +0.19(+2.21%)
Feb 03, 2015 8.659 8.809 8.451 8.615 81,226 +0.11(+1.30%)
Feb 02, 2015 8.677 8.677 8.403 8.504 54,352 -0.11(-1.28%)
Jan 30, 2015 8.659 8.836 8.416 8.615 73,165 +0.13(+1.56%)
Jan 29, 2015 8.544 8.584 8.394 8.482 87,663 +0.01(+0.10%)
Jan 28, 2015 8.411 8.615 8.394 8.473 64,930 -0.13(-1.54%)
Jan 27, 2015 8.385 8.610 8.283 8.606 120,675 +0.38(+4.62%)
Jan 26, 2015 8.347 8.423 8.217 8.226 61,299 -0.19(-2.31%)
Jan 23, 2015 8.482 8.571 8.288 8.420 73,199 -0.17(-2.01%)
Jan 22, 2015 8.575 8.659 8.509 8.593 59,948 -0.07(-0.77%)
Jan 21, 2015 8.332 8.836 7.958 8.659 159,740 +0.38(+4.53%)
Jan 20, 2015 8.142 8.283 7.736 8.283 298,662 -0.00(-0.05%)
Jan 16, 2015 8.571 8.571 8.288 8.288 129,901 -0.03(-0.37%)
Jan 15, 2015 8.406 8.500 8.310 8.319 51,102 -0.07(-0.79%)
Jan 14, 2015 8.310 8.411 8.208 8.385 143,399 -0.19(-2.27%)
Jan 13, 2015 8.800 8.813 8.526 8.579 241,253 -0.22(-2.46%)
Jan 12, 2015 8.624 8.990 8.624 8.796 51,152 +0.14(+1.63%)
Jan 09, 2015 8.535 8.703 8.464 8.654 121,399 +0.05(+0.62%)
Jan 08, 2015 8.526 8.615 8.504 8.601 164,319 +0.03(+0.36%)
Jan 07, 2015 8.571 8.584 8.548 8.571 255,333 -0.04(-0.51%)
Jan 06, 2015 8.659 8.698 8.615 8.615 199,343 -0.11(-1.27%)
Jan 05, 2015 8.787 8.791 8.725 8.725 225,476 -0.07(-0.75%)
Jan 02, 2015 8.791 8.933 8.791 8.791 236,115 -0.04(-0.50%)
Dec 31, 2014 8.902 8.836 8.836 8.836 203,268 -0.00(-0.05%)
Dec 30, 2014 8.853 9.012 8.836 8.840 164,742 -0.04(-0.45%)
Dec 29, 2014 8.813 9.012 8.783 8.880 870,008 +0.03(+0.30%)
Dec 26, 2014 8.840 8.880 8.836 8.853 74,605 +0.02(+0.20%)
Dec 24, 2014 8.836 8.836 8.836 8.836 55,910 +0.00(+0.00%)
Dec 23, 2014 8.844 8.900 8.836 8.836 91,206 +0.00(+0.00%)
Dec 22, 2014 8.928 8.968 8.836 8.836 205,215 -0.14(-1.53%)
Dec 19, 2014 8.990 9.052 8.928 8.973 36,060 +0.03(+0.30%)
Dec 18, 2014 8.920 8.959 8.858 8.946 88,761 +0.11(+1.20%)
Dec 17, 2014 9.375 9.375 8.836 8.840 283,292 -0.64(-6.76%)
Dec 16, 2014 9.277 9.587 8.853 9.481 105,271 +0.30(+3.22%)
Dec 15, 2014 9.277 9.277 9.136 9.185 64,265 -0.03(-0.29%)
Dec 12, 2014 8.968 9.242 8.968 9.211 48,723 -0.09(-1.00%)
Dec 11, 2014 9.494 9.609 9.220 9.304 81,891 -0.24(-2.50%)
Dec 10, 2014 9.189 9.631 8.986 9.542 79,582 +0.31(+3.40%)
Dec 09, 2014 9.940 9.940 9.084 9.229 109,298 +0.13(+1.41%)
Dec 08, 2014 9.498 9.940 9.052 9.101 111,241 -0.07(-0.72%)
Dec 05, 2014 8.990 9.167 8.946 9.167 89,660 +0.29(+3.23%)
Dec 04, 2014 8.902 9.008 8.880 8.880 66,386 +0.00(+0.00%)
Dec 03, 2014 8.880 8.920 8.840 8.880 87,183 +0.04(+0.50%)
Dec 02, 2014 8.840 8.875 8.836 8.836 72,309 +0.00(+0.00%)
Dec 01, 2014 8.880 8.993 8.836 8.836 114,803 -0.04(-0.50%)
Nov 28, 2014 8.858 8.880 8.858 8.880 14,534 +0.02(+0.25%)
Nov 26, 2014 8.836 8.858 8.858 8.858 53,873 +0.02(+0.25%)
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.