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, 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%)
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.