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 (%)
Nov 30, 2016 6.353 6.436 6.301 6.405 244,170 +0.13(+2.08%)
Nov 29, 2016 6.280 6.316 6.224 6.274 117,894 -0.02(-0.25%)
Nov 28, 2016 6.327 6.358 6.280 6.290 77,052 -0.07(-1.15%)
Nov 25, 2016 6.363 6.467 6.317 6.363 55,939 +0.04(+0.66%)
Nov 23, 2016 6.321 6.321 6.321 0 -0.03(-0.41%)
Nov 22, 2016 6.332 6.387 6.259 6.348 200,961 +0.01(+0.17%)
Nov 21, 2016 6.353 6.427 6.332 6.337 142,548 -0.02(-0.25%)
Nov 18, 2016 6.389 6.406 6.329 6.353 95,446 -0.02(-0.25%)
Nov 17, 2016 6.337 6.410 6.274 6.369 130,488 +0.09(+1.38%)
Nov 16, 2016 6.220 6.308 6.214 6.282 119,926 +0.03(+0.50%)
Nov 15, 2016 6.204 6.277 6.178 6.251 117,474 +0.06(+1.00%)
Nov 14, 2016 6.178 6.271 6.137 6.189 87,012 +0.04(+0.67%)
Nov 11, 2016 6.111 6.231 6.040 6.147 122,313 +0.04(+0.59%)
Nov 10, 2016 5.930 6.147 5.930 6.111 185,350 +0.22(+3.69%)
Nov 09, 2016 5.748 5.919 5.748 5.893 194,273 +0.09(+1.61%)
Nov 08, 2016 5.785 5.862 5.759 5.800 119,804 +0.01(+0.18%)
Nov 07, 2016 5.795 5.849 5.748 5.790 139,419 +0.02(+0.36%)
Nov 04, 2016 5.764 5.769 5.640 5.769 167,844 +0.02(+0.27%)
Nov 03, 2016 5.753 5.777 5.684 5.753 127,231 +0.00(+0.00%)
Nov 02, 2016 5.930 5.949 5.650 5.753 380,551 -0.20(-3.39%)
Nov 01, 2016 6.007 6.012 5.935 5.955 79,898 -0.04(-0.61%)
Oct 31, 2016 6.023 6.044 5.950 5.992 132,029 +0.02(+0.26%)
Oct 28, 2016 5.945 6.002 5.935 5.976 119,148 -0.01(-0.09%)
Oct 27, 2016 6.090 6.095 5.920 5.981 209,659 -0.09(-1.45%)
Oct 26, 2016 6.173 6.183 6.049 6.069 141,822 -0.10(-1.68%)
Oct 25, 2016 6.209 6.240 6.121 6.173 116,176 -0.02(-0.25%)
Oct 24, 2016 6.230 6.256 6.173 6.189 44,327 -0.01(-0.17%)
Oct 21, 2016 6.194 6.235 6.173 6.199 117,211 -0.02(-0.25%)
Oct 20, 2016 6.163 6.240 6.147 6.214 117,346 +0.04(+0.59%)
Oct 19, 2016 6.220 6.258 6.157 6.178 182,749 +0.00(+0.05%)
Oct 18, 2016 6.231 6.231 6.144 6.175 117,610 +0.01(+0.08%)
Oct 17, 2016 6.201 6.242 6.155 6.170 95,014 +0.00(+0.00%)
Oct 14, 2016 6.206 6.226 6.170 6.170 126,205 -0.02(-0.33%)
Oct 13, 2016 6.196 6.206 6.142 6.190 105,615 -0.01(-0.17%)
Oct 12, 2016 6.231 6.283 6.160 6.201 185,085 -0.01(-0.17%)
Oct 11, 2016 6.334 6.370 6.155 6.211 164,743 -0.12(-1.86%)
Oct 10, 2016 6.319 6.380 6.288 6.329 65,996 +0.04(+0.57%)
Oct 07, 2016 6.329 6.380 6.257 6.293 113,305 -0.06(-0.97%)
Oct 06, 2016 6.406 6.421 6.268 6.355 128,369 -0.05(-0.80%)
Oct 05, 2016 6.416 6.434 6.385 6.406 55,288 +0.01(+0.08%)
Oct 04, 2016 6.426 6.426 6.365 6.401 134,150 +0.00(+0.00%)
Oct 03, 2016 6.355 6.447 6.351 6.401 153,432 +0.03(+0.40%)
Sep 30, 2016 6.385 6.396 6.349 6.375 125,702 +0.04(+0.65%)
Sep 29, 2016 6.339 6.390 6.275 6.334 163,846 -0.03(-0.48%)
Sep 28, 2016 6.411 6.426 6.339 6.365 134,031 -0.02(-0.24%)
Sep 27, 2016 6.344 6.392 6.298 6.380 106,288 +0.01(+0.16%)
Sep 26, 2016 6.406 6.406 6.344 6.370 125,238 -0.03(-0.40%)
Sep 23, 2016 6.503 6.503 6.365 6.396 81,298 -0.08(-1.27%)
Sep 22, 2016 6.426 6.534 6.391 6.478 205,735 +0.04(+0.64%)
Sep 21, 2016 6.334 6.437 6.334 6.437 116,144 +0.11(+1.78%)
Sep 20, 2016 6.344 6.376 6.319 6.324 82,534 -0.02(-0.36%)
Sep 19, 2016 6.311 6.387 6.311 6.346 120,724 +0.02(+0.24%)
Sep 16, 2016 6.311 6.346 6.281 6.331 61,741 +0.04(+0.65%)
Sep 15, 2016 6.285 6.351 6.285 6.290 88,462 +0.02(+0.24%)
Sep 14, 2016 6.250 6.396 6.250 6.275 94,683 +0.02(+0.24%)
Sep 13, 2016 6.280 6.331 6.250 6.260 181,260 -0.08(-1.28%)
Sep 12, 2016 6.316 6.384 6.290 6.341 144,233 +0.04(+0.56%)
Sep 09, 2016 6.463 6.507 6.290 6.306 172,152 -0.21(-3.27%)
Sep 08, 2016 6.519 6.539 6.478 6.519 81,822 -0.01(-0.08%)
Sep 07, 2016 6.484 6.595 6.484 6.524 146,319 +0.04(+0.63%)
Sep 06, 2016 6.504 6.560 6.458 6.484 142,509 +0.00(+0.00%)
Sep 02, 2016 6.448 6.484 6.484 6.484 156,854 +0.04(+0.57%)
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.