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 )

11.33 +0.02 (+0.21%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Apr 30, 2019 7.995 8.002 7.947 7.995 105,543 +0.03(+0.43%)
Apr 29, 2019 7.920 7.961 7.893 7.961 153,894 +0.05(+0.69%)
Apr 26, 2019 7.961 7.965 7.879 7.906 136,181 -0.03(-0.35%)
Apr 25, 2019 7.975 8.008 7.920 7.934 95,593 -0.05(-0.60%)
Apr 24, 2019 8.023 8.043 7.968 7.982 124,570 -0.07(-0.88%)
Apr 23, 2019 8.005 8.066 7.992 8.053 168,744 +0.05(+0.59%)
Apr 22, 2019 7.999 8.038 7.971 8.005 174,566 +0.02(+0.25%)
Apr 18, 2019 7.985 7.992 7.904 7.985 119,690 +0.01(+0.17%)
Apr 17, 2019 7.958 8.005 7.918 7.971 121,948 +0.09(+1.12%)
Apr 16, 2019 7.924 8.005 7.845 7.883 181,910 +0.04(+0.52%)
Apr 15, 2019 7.829 7.870 7.829 7.843 152,696 +0.11(+1.40%)
Apr 12, 2019 7.904 7.904 7.734 7.734 125,586 -0.12(-1.47%)
Apr 11, 2019 7.849 7.849 7.815 7.849 114,404 +0.03(+0.35%)
Apr 10, 2019 7.775 7.849 7.775 7.822 110,809 +0.05(+0.61%)
Apr 09, 2019 7.802 7.815 7.775 7.775 57,078 -0.05(-0.69%)
Apr 08, 2019 7.829 7.856 7.802 7.829 131,027 -0.01(-0.09%)
Apr 05, 2019 7.829 7.904 7.815 7.836 99,348 +0.04(+0.52%)
Apr 04, 2019 7.822 7.829 7.775 7.795 92,157 +0.03(+0.35%)
Apr 03, 2019 7.843 7.843 7.768 7.768 110,334 -0.02(-0.26%)
Apr 02, 2019 7.822 7.832 7.788 7.788 180,268 +0.00(+0.00%)
Apr 01, 2019 7.768 7.809 7.755 7.788 92,617 +0.07(+0.97%)
Mar 29, 2019 7.720 7.754 7.700 7.714 101,265 +0.01(+0.09%)
Mar 28, 2019 7.693 7.707 7.643 7.707 68,671 +0.04(+0.53%)
Mar 27, 2019 7.659 7.666 7.605 7.666 92,991 -0.01(-0.09%)
Mar 26, 2019 7.653 7.686 7.625 7.673 110,470 +0.07(+0.98%)
Mar 25, 2019 7.686 7.686 7.553 7.598 66,401 -0.07(-0.88%)
Mar 22, 2019 7.680 7.734 7.666 7.666 162,142 -0.08(-1.05%)
Mar 21, 2019 7.734 7.781 7.693 7.748 87,805 -0.01(-0.12%)
Mar 20, 2019 7.784 7.804 7.710 7.757 176,205 +0.00(+0.00%)
Mar 19, 2019 7.744 7.797 7.734 7.757 105,793 +0.05(+0.65%)
Mar 18, 2019 7.717 7.723 7.691 7.707 67,030 +0.01(+0.18%)
Mar 15, 2019 7.690 7.716 7.656 7.693 42,733 +0.01(+0.11%)
Mar 14, 2019 7.703 7.708 7.676 7.685 108,468 +0.00(+0.02%)
Mar 13, 2019 7.723 7.723 7.643 7.683 152,810 +0.02(+0.26%)
Mar 12, 2019 7.656 7.691 7.636 7.663 35,102 +0.05(+0.62%)
Mar 11, 2019 7.542 7.636 7.542 7.616 118,349 +0.07(+0.89%)
Mar 08, 2019 7.603 7.603 7.495 7.549 111,524 -0.09(-1.16%)
Mar 07, 2019 7.683 7.683 7.616 7.637 96,290 -0.05(-0.68%)
Mar 06, 2019 7.750 7.750 7.668 7.690 80,093 -0.06(-0.78%)
Mar 05, 2019 7.750 7.797 7.717 7.750 62,590 -0.03(-0.43%)
Mar 04, 2019 7.844 7.844 7.703 7.784 95,164 -0.01(-0.17%)
Mar 01, 2019 7.838 7.885 7.777 7.797 59,261 +0.01(+0.17%)
Feb 28, 2019 7.804 7.819 7.770 7.784 77,886 -0.02(-0.26%)
Feb 27, 2019 7.824 7.836 7.737 7.804 113,115 -0.01(-0.09%)
Feb 26, 2019 7.817 7.858 7.791 7.811 83,738 +0.01(+0.09%)
Feb 25, 2019 7.925 7.952 7.777 7.804 107,061 -0.09(-1.11%)
Feb 22, 2019 7.891 7.925 7.838 7.891 100,505 +0.04(+0.51%)
Feb 21, 2019 7.911 7.911 7.824 7.851 126,820 -0.09(-1.13%)
Feb 20, 2019 7.888 7.941 7.841 7.941 164,369 +0.07(+0.84%)
Feb 19, 2019 7.841 7.875 7.835 7.875 153,569 +0.07(+0.85%)
Feb 15, 2019 7.781 7.808 7.768 7.808 96,078 +0.06(+0.77%)
Feb 14, 2019 7.688 7.768 7.679 7.748 121,468 +0.05(+0.60%)
Feb 13, 2019 7.688 7.737 7.682 7.702 67,455 +0.06(+0.78%)
Feb 12, 2019 7.582 7.668 7.582 7.642 89,622 +0.13(+1.68%)
Feb 11, 2019 7.609 7.609 7.509 7.515 87,564 -0.06(-0.79%)
Feb 08, 2019 7.595 7.595 7.529 7.575 76,081 -0.03(-0.35%)
Feb 07, 2019 7.662 7.662 7.522 7.602 74,970 -0.07(-0.87%)
Feb 06, 2019 7.642 7.708 7.642 7.668 69,639 +0.02(+0.26%)
Feb 05, 2019 7.682 7.682 7.582 7.648 90,688 +0.01(+0.09%)
Feb 04, 2019 7.648 7.722 7.616 7.642 109,053 +0.01(+0.17%)
Feb 01, 2019 7.602 7.642 7.582 7.628 109,310 +0.04(+0.53%)
Jan 31, 2019 7.562 7.602 7.509 7.589 127,457 +0.08(+1.06%)
Jan 30, 2019 7.529 7.555 7.456 7.509 164,386 +0.04(+0.53%)
Jan 29, 2019 7.369 7.482 7.366 7.469 90,168 +0.13(+1.81%)
Jan 28, 2019 7.316 7.362 7.243 7.336 265,287 -0.06(-0.81%)
Jan 25, 2019 7.349 7.422 7.336 7.396 115,926 +0.09(+1.18%)
Jan 24, 2019 7.449 7.449 7.269 7.309 163,582 -0.15(-2.05%)
Jan 23, 2019 7.482 7.522 7.443 7.462 103,205 -0.02(-0.21%)
Jan 22, 2019 7.524 7.531 7.439 7.478 117,293 -0.04(-0.53%)
Jan 18, 2019 7.452 7.524 7.439 7.518 103,146 +0.09(+1.24%)
Jan 17, 2019 7.379 7.425 7.377 7.425 88,399 +0.04(+0.53%)
Jan 16, 2019 7.261 7.406 7.248 7.386 179,459 +0.09(+1.26%)
Jan 15, 2019 7.228 7.294 7.228 7.294 57,916 +0.10(+1.37%)
Jan 14, 2019 7.182 7.215 7.083 7.195 96,530 -0.14(-1.97%)
Jan 11, 2019 7.300 7.340 7.228 7.340 53,623 +0.04(+0.54%)
Jan 10, 2019 7.333 7.373 7.221 7.300 147,704 -0.03(-0.45%)
Jan 09, 2019 7.294 7.419 7.250 7.333 239,083 +0.11(+1.55%)
Jan 08, 2019 7.096 7.241 7.057 7.221 253,917 +0.20(+2.91%)
Jan 07, 2019 6.787 7.057 6.780 7.017 274,709 +0.29(+4.31%)
Jan 04, 2019 6.629 6.728 6.570 6.728 212,672 +0.22(+3.34%)
Jan 03, 2019 6.478 6.570 6.418 6.510 155,302 +0.00(+0.00%)
Jan 02, 2019 6.247 6.510 6.129 6.510 186,945 +0.24(+3.78%)
Dec 31, 2018 6.320 6.333 6.194 6.273 194,443 +0.11(+1.71%)
Dec 28, 2018 6.056 6.188 6.017 6.168 251,257 +0.13(+2.18%)
Dec 27, 2018 5.971 6.043 5.846 6.037 310,917 -0.01(-0.11%)
Dec 26, 2018 5.813 6.043 5.760 6.043 517,550 +0.21(+3.61%)
Dec 24, 2018 5.780 5.898 5.760 5.832 335,263 -0.19(-3.17%)
Dec 21, 2018 6.089 6.221 5.990 6.023 211,001 -0.06(-0.97%)
Dec 20, 2018 6.537 6.537 5.971 6.083 371,141 -0.52(-7.91%)
Dec 19, 2018 6.618 6.686 6.573 6.605 139,708 +0.05(+0.79%)
Dec 18, 2018 6.755 6.846 6.553 6.553 195,179 -0.28(-4.10%)
Dec 17, 2018 7.106 7.272 6.814 6.833 181,434 -0.36(-4.98%)
Dec 14, 2018 7.289 7.451 7.165 7.191 131,230 -0.15(-2.04%)
Dec 13, 2018 7.432 7.446 7.321 7.341 113,102 +0.00(+0.00%)
Dec 12, 2018 7.341 7.341 7.272 7.341 82,593 +0.13(+1.81%)
Dec 11, 2018 7.204 7.354 7.191 7.210 149,004 +0.07(+0.91%)
Dec 10, 2018 7.276 7.464 7.126 7.145 80,706 -0.13(-1.79%)
Dec 07, 2018 7.367 7.412 7.250 7.276 72,683 -0.14(-1.84%)
Dec 06, 2018 7.328 7.419 7.145 7.412 164,371 -0.09(-1.22%)
Dec 04, 2018 7.646 7.676 7.464 7.504 185,781 -0.14(-1.86%)
Dec 03, 2018 7.692 7.699 7.594 7.646 140,417 +0.02(+0.26%)
Nov 30, 2018 7.568 7.630 7.513 7.627 102,955 +0.09(+1.21%)
Nov 29, 2018 7.594 7.679 7.484 7.536 145,946 -0.09(-1.19%)
Nov 28, 2018 7.588 7.666 7.542 7.627 125,274 +0.04(+0.51%)
Nov 27, 2018 7.516 7.627 7.503 7.588 125,212 -0.03(-0.34%)
Nov 26, 2018 7.484 7.725 7.484 7.614 353,078 +0.15(+2.01%)
Nov 23, 2018 7.347 7.471 7.223 7.464 105,260 +0.16(+2.18%)
Nov 21, 2018 7.305 7.305 7.305 0 -0.02(-0.26%)
Nov 20, 2018 7.427 7.427 7.279 7.324 90,193 -0.15(-2.07%)
Nov 19, 2018 7.504 7.556 7.433 7.478 162,882 -0.06(-0.77%)
Nov 16, 2018 7.440 7.536 7.427 7.536 44,401 +0.13(+1.74%)
Nov 15, 2018 7.407 7.472 7.375 7.407 123,364 -0.02(-0.26%)
Nov 14, 2018 7.517 7.645 7.408 7.427 91,982 -0.08(-1.03%)
Nov 13, 2018 7.626 7.684 7.504 7.504 101,658 -0.11(-1.44%)
Nov 12, 2018 7.697 7.704 7.614 7.614 111,427 -0.06(-0.84%)
Nov 09, 2018 7.704 7.742 7.639 7.678 107,122 -0.06(-0.83%)
Nov 08, 2018 7.723 7.742 7.679 7.742 70,011 +0.03(+0.42%)
Nov 07, 2018 7.665 7.742 7.633 7.710 87,082 +0.10(+1.35%)
Nov 06, 2018 7.511 7.607 7.485 7.607 166,390 +0.14(+1.81%)
Nov 05, 2018 7.401 7.523 7.401 7.472 57,527 +0.08(+1.05%)
Nov 02, 2018 7.369 7.395 7.330 7.395 61,478 +0.07(+0.97%)
Nov 01, 2018 7.156 7.340 7.156 7.324 90,336 +0.19(+2.62%)
Oct 31, 2018 7.079 7.182 7.079 7.137 119,917 +0.09(+1.28%)
Oct 30, 2018 7.015 7.111 6.957 7.047 50,516 +0.06(+0.92%)
Oct 29, 2018 7.021 7.123 6.976 6.982 94,865 -0.04(-0.55%)
Oct 26, 2018 7.163 7.205 6.950 7.021 138,171 -0.20(-2.73%)
Oct 25, 2018 7.214 7.323 7.156 7.218 40,243 -0.00(-0.03%)
Oct 24, 2018 7.536 7.562 7.188 7.221 114,067 -0.29(-3.89%)
Oct 23, 2018 7.539 7.617 7.345 7.513 94,988 -0.07(-0.92%)
Oct 22, 2018 7.622 7.622 7.539 7.583 62,328 -0.04(-0.51%)
Oct 19, 2018 7.653 7.679 7.609 7.622 44,058 -0.03(-0.36%)
Oct 18, 2018 7.679 7.698 7.590 7.649 89,105 -0.07(-0.89%)
Oct 17, 2018 7.660 7.717 7.545 7.717 96,754 +0.06(+0.75%)
Oct 16, 2018 7.570 7.685 7.558 7.660 122,138 +0.12(+1.61%)
Oct 15, 2018 7.468 7.627 7.425 7.539 46,368 +0.07(+0.94%)
Oct 12, 2018 7.481 7.500 7.392 7.468 216,217 +0.05(+0.69%)
Oct 11, 2018 7.398 7.417 7.213 7.417 191,877 -0.01(-0.17%)
Oct 10, 2018 7.500 7.545 7.403 7.430 74,782 -0.10(-1.35%)
Oct 09, 2018 7.539 7.582 7.500 7.532 87,525 +0.01(+0.08%)
Oct 08, 2018 7.717 7.717 7.500 7.526 133,870 -0.17(-2.24%)
Oct 05, 2018 7.819 7.822 7.653 7.698 108,971 -0.11(-1.47%)
Oct 04, 2018 7.921 7.972 7.808 7.813 67,822 -0.11(-1.37%)
Oct 03, 2018 7.928 7.940 7.902 7.921 73,357 +0.05(+0.65%)
Oct 02, 2018 7.896 7.909 7.845 7.870 76,562 -0.01(-0.16%)
Oct 01, 2018 7.889 7.921 7.845 7.883 99,860 +0.03(+0.32%)
Sep 28, 2018 7.877 7.889 7.832 7.857 83,414 -0.02(-0.24%)
Sep 27, 2018 7.877 7.939 7.845 7.877 67,254 +0.04(+0.49%)
Sep 26, 2018 7.928 7.972 7.838 7.838 83,083 -0.13(-1.60%)
Sep 25, 2018 8.087 8.087 7.940 7.966 115,031 -0.09(-1.11%)
Sep 24, 2018 8.144 8.144 8.055 8.055 75,306 -0.08(-0.94%)
Sep 21, 2018 8.170 8.208 8.132 8.132 94,859 -0.03(-0.39%)
Sep 20, 2018 8.164 8.208 8.138 8.164 88,727 -0.02(-0.26%)
Sep 19, 2018 8.198 8.211 8.135 8.185 183,155 -0.03(-0.38%)
Sep 18, 2018 8.154 8.217 8.143 8.217 360,230 +0.11(+1.32%)
Sep 17, 2018 8.147 8.211 8.109 8.109 83,764 -0.06(-0.70%)
Sep 14, 2018 8.173 8.204 8.154 8.166 134,637 +0.01(+0.16%)
Sep 13, 2018 8.211 8.211 8.135 8.154 210,688 -0.01(-0.15%)
Sep 12, 2018 8.122 8.179 8.078 8.166 210,930 +0.07(+0.86%)
Sep 11, 2018 8.128 8.192 8.072 8.097 95,766 -0.01(-0.16%)
Sep 10, 2018 8.065 8.109 8.040 8.109 199,057 +0.07(+0.86%)
Sep 07, 2018 8.046 8.065 7.996 8.040 137,484 -0.03(-0.39%)
Sep 06, 2018 7.970 8.072 7.951 8.072 363,104 +0.11(+1.35%)
Sep 05, 2018 7.914 7.989 7.869 7.964 348,509 +0.05(+0.64%)
Sep 04, 2018 7.869 7.920 7.850 7.914 308,882 +0.05(+0.64%)
Aug 31, 2018 7.863 7.863 7.863 0 +0.00(+0.00%)
Aug 30, 2018 7.863 7.882 7.806 7.863 114,987 -0.04(-0.48%)
Aug 29, 2018 7.932 7.983 7.901 7.901 66,775 -0.06(-0.71%)
Aug 28, 2018 7.888 7.964 7.831 7.958 148,304 +0.12(+1.53%)
Aug 27, 2018 8.021 8.037 7.838 7.838 228,259 -0.19(-2.36%)
Aug 24, 2018 8.078 8.166 7.989 8.027 96,508 -0.05(-0.63%)
Aug 23, 2018 8.103 8.154 8.065 8.078 69,213 -0.05(-0.65%)
Aug 22, 2018 8.087 8.206 8.043 8.131 111,701 +0.07(+0.89%)
Aug 21, 2018 8.050 8.068 8.032 8.059 178,734 +0.07(+0.90%)
Aug 20, 2018 7.943 8.031 7.940 7.987 133,340 +0.05(+0.63%)
Aug 17, 2018 7.855 7.949 7.855 7.937 138,564 +0.06(+0.72%)
Aug 16, 2018 7.905 7.924 7.874 7.880 99,595 +0.02(+0.24%)
Aug 15, 2018 7.855 7.899 7.811 7.862 87,940 -0.01(-0.16%)
Aug 14, 2018 7.849 7.874 7.821 7.874 89,067 +0.03(+0.32%)
Aug 13, 2018 7.855 7.905 7.818 7.849 67,636 -0.03(-0.32%)
Aug 10, 2018 7.874 7.874 7.855 7.874 70,240 -0.01(-0.16%)
Aug 09, 2018 7.868 7.899 7.846 7.887 83,577 +0.06(+0.72%)
Aug 08, 2018 7.868 7.893 7.830 7.830 59,091 -0.04(-0.48%)
Aug 07, 2018 7.887 7.899 7.843 7.868 90,828 +0.03(+0.32%)
Aug 06, 2018 7.811 7.862 7.786 7.843 80,141 +0.06(+0.81%)
Aug 03, 2018 7.805 7.805 7.780 7.780 111,905 +0.03(+0.40%)
Aug 02, 2018 7.711 7.774 7.711 7.749 75,794 +0.01(+0.16%)
Aug 01, 2018 7.699 7.743 7.699 7.736 64,364 +0.03(+0.32%)
Jul 31, 2018 7.743 7.774 7.699 7.711 105,888 -0.03(-0.40%)
Jul 30, 2018 7.692 7.743 7.674 7.743 70,605 +0.07(+0.90%)
Jul 27, 2018 7.692 7.736 7.649 7.674 99,134 -0.03(-0.33%)
Jul 26, 2018 7.630 7.761 7.618 7.699 66,552 +0.04(+0.57%)
Jul 25, 2018 7.755 7.768 7.649 7.655 102,713 -0.18(-2.24%)
Jul 24, 2018 7.749 7.830 7.705 7.830 108,516 +0.10(+1.26%)
Jul 23, 2018 7.702 7.779 7.695 7.733 155,511 +0.04(+0.48%)
Jul 20, 2018 7.677 7.751 7.677 7.695 151,963 -0.01(-0.08%)
Jul 19, 2018 7.726 7.819 7.689 7.702 128,047 +0.03(+0.40%)
Jul 18, 2018 7.658 7.708 7.646 7.670 47,833 +0.00(+0.00%)
Jul 17, 2018 7.639 7.677 7.608 7.670 125,927 +0.07(+0.90%)
Jul 16, 2018 7.689 7.689 7.602 7.602 82,922 -0.08(-1.05%)
Jul 13, 2018 7.639 7.725 7.639 7.683 115,325 -0.02(-0.32%)
Jul 12, 2018 7.695 7.739 7.677 7.708 109,373 +0.02(+0.24%)
Jul 11, 2018 7.652 7.704 7.652 7.689 55,083 +0.05(+0.65%)
Jul 10, 2018 7.621 7.698 7.621 7.639 58,304 -0.02(-0.24%)
Jul 09, 2018 7.677 7.677 7.677 7.658 65,426 +0.02(+0.33%)
Jul 06, 2018 7.553 7.633 7.553 7.633 63,449 +0.11(+1.49%)
Jul 05, 2018 7.546 7.565 7.522 7.522 68,264 +0.01(+0.08%)
Jul 03, 2018 7.515 7.515 7.515 0 +0.10(+1.34%)
Jul 02, 2018 7.410 7.509 7.375 7.416 82,956 -0.06(-0.75%)
Jun 29, 2018 7.491 7.535 7.354 7.472 130,036 +0.06(+0.75%)
Jun 28, 2018 7.373 7.416 7.286 7.416 93,085 +0.02(+0.34%)
Jun 27, 2018 7.435 7.534 7.385 7.391 60,199 -0.05(-0.66%)
Jun 26, 2018 7.447 7.466 7.416 7.440 45,985 +0.02(+0.33%)
Jun 25, 2018 7.509 7.515 7.410 7.416 102,931 -0.11(-1.48%)
Jun 22, 2018 7.522 7.528 7.490 7.528 83,917 +0.06(+0.75%)
Jun 21, 2018 7.528 7.559 7.459 7.472 66,220 -0.08(-1.10%)
Jun 20, 2018 7.549 7.567 7.494 7.555 107,708 +0.08(+1.07%)
Jun 19, 2018 7.457 7.475 7.438 7.475 70,516 +0.00(+0.00%)
Jun 18, 2018 7.438 7.475 7.408 7.475 97,519 +0.01(+0.08%)
Jun 15, 2018 7.463 7.414 7.469 48,715 +0.01(+0.08%)
Jun 14, 2018 7.432 7.481 7.401 7.463 98,953 +0.05(+0.66%)
Jun 13, 2018 7.414 7.451 7.389 7.414 106,568 -0.02(-0.25%)
Jun 12, 2018 7.451 7.451 7.389 7.432 97,522 +0.01(+0.17%)
Jun 11, 2018 7.352 7.420 7.321 7.420 104,300 +0.10(+1.34%)
Jun 08, 2018 7.303 7.356 7.303 7.321 67,771 +0.01(+0.08%)
Jun 07, 2018 7.321 7.363 7.297 7.315 54,441 -0.01(-0.17%)
Jun 06, 2018 7.266 7.328 65,301 +0.01(+0.17%)
Jun 05, 2018 7.321 7.377 7.303 7.315 192,726 -0.02(-0.21%)
Jun 04, 2018 7.346 7.371 7.291 7.331 79,860 +0.00(+0.04%)
Jun 01, 2018 7.297 7.371 7.267 7.328 117,270 +0.06(+0.76%)
May 31, 2018 7.328 7.328 7.229 7.272 89,575 -0.02(-0.34%)
May 30, 2018 7.223 7.297 7.192 7.297 124,264 +0.13(+1.80%)
May 29, 2018 7.174 7.205 7.149 7.168 151,991 +0.00(+0.00%)
May 25, 2018 7.168 7.168 7.168 0 -0.07(-0.93%)
May 24, 2018 7.260 7.260 7.180 7.235 72,407 -0.02(-0.29%)
May 23, 2018 7.317 7.317 7.232 7.256 123,725 -0.06(-0.83%)
May 22, 2018 7.305 7.366 7.281 7.317 136,483 +0.01(+0.17%)
May 21, 2018 7.250 7.329 7.250 7.305 121,458 +0.06(+0.84%)
May 18, 2018 7.256 7.256 7.232 7.244 72,540 -0.02(-0.34%)
May 17, 2018 7.287 7.293 7.256 7.268 116,340 -0.01(-0.17%)
May 16, 2018 7.281 7.305 7.268 7.281 104,997 +0.02(+0.25%)
May 15, 2018 7.256 7.323 7.232 7.262 62,600 -0.04(-0.50%)
May 14, 2018 7.421 7.421 7.281 7.299 194,124 -0.04(-0.50%)
May 11, 2018 7.378 7.402 7.335 7.335 98,942 -0.04(-0.58%)
May 10, 2018 7.329 7.383 7.311 7.378 118,308 +0.08(+1.08%)
May 09, 2018 7.287 7.329 7.250 7.299 110,730 +0.04(+0.50%)
May 08, 2018 7.262 7.283 7.192 7.262 90,720 +0.02(+0.25%)
May 07, 2018 7.226 7.274 7.202 7.244 81,493 +0.05(+0.76%)
May 04, 2018 7.128 7.208 7.093 7.189 79,255 +0.05(+0.68%)
May 03, 2018 7.183 7.195 7.074 7.141 74,891 -0.05(-0.76%)
May 02, 2018 7.208 7.208 7.171 7.195 66,250 +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.