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 (%)
Dec 31, 2015 5.328 5.361 5.361 5.361 223,812 +0.03(+0.53%)
Dec 30, 2015 5.338 5.366 5.230 5.333 335,464 -0.01(-0.26%)
Dec 29, 2015 5.286 5.403 5.210 5.347 289,721 +0.06(+1.15%)
Dec 28, 2015 5.296 5.300 5.197 5.286 395,182 -0.01(-0.18%)
Dec 24, 2015 5.281 5.296 5.296 5.296 122,274 +0.07(+1.34%)
Dec 23, 2015 5.080 5.277 5.080 5.225 263,596 +0.16(+3.23%)
Dec 22, 2015 4.959 5.094 4.959 5.062 326,700 +0.08(+1.69%)
Dec 21, 2015 4.982 4.996 4.800 4.977 312,175 +0.15(+3.16%)
Dec 18, 2015 4.917 5.038 4.811 4.825 324,581 -0.05(-0.95%)
Dec 17, 2015 4.922 5.038 4.797 4.871 583,568 -0.06(-1.13%)
Dec 16, 2015 4.843 4.945 4.779 4.927 264,053 +0.12(+2.60%)
Dec 15, 2015 4.783 4.973 4.783 4.802 269,589 +0.06(+1.27%)
Dec 14, 2015 4.843 4.882 4.626 4.742 144,732 -0.16(-3.30%)
Dec 11, 2015 4.936 5.121 4.880 4.904 154,868 -0.13(-2.57%)
Dec 10, 2015 4.996 5.149 4.987 5.033 146,584 +0.03(+0.65%)
Dec 09, 2015 5.102 5.230 4.927 5.001 275,489 +0.01(+0.28%)
Dec 08, 2015 4.922 5.137 4.804 4.987 304,209 +0.00(+0.00%)
Dec 07, 2015 5.408 5.408 4.978 4.987 343,386 -0.47(-8.64%)
Dec 04, 2015 5.426 5.505 5.325 5.459 274,708 +0.03(+0.60%)
Dec 03, 2015 5.565 5.593 5.387 5.426 400,117 -0.13(-2.41%)
Dec 02, 2015 5.560 5.659 5.505 5.560 207,356 -0.01(-0.17%)
Dec 01, 2015 5.584 5.685 5.533 5.570 180,225 -0.01(-0.25%)
Nov 30, 2015 5.607 5.654 5.514 5.584 269,790 +0.01(+0.25%)
Nov 27, 2015 5.482 5.570 5.482 5.570 84,107 +0.07(+1.35%)
Nov 25, 2015 5.417 5.496 5.496 5.496 326,200 +0.05(+0.85%)
Nov 24, 2015 5.505 5.533 5.401 5.449 230,666 -0.04(-0.67%)
Nov 23, 2015 5.593 5.593 5.459 5.486 222,830 -0.12(-2.06%)
Nov 20, 2015 5.676 5.690 5.551 5.602 197,032 -0.04(-0.74%)
Nov 19, 2015 5.574 5.670 5.511 5.644 245,744 +0.06(+1.09%)
Nov 18, 2015 5.528 5.634 5.426 5.583 222,380 +0.11(+1.98%)
Nov 17, 2015 5.543 5.584 5.442 5.474 236,895 -0.05(-0.98%)
Nov 16, 2015 5.488 5.584 5.397 5.528 259,093 +0.06(+1.15%)
Nov 13, 2015 5.534 5.635 5.392 5.465 341,846 -0.09(-1.65%)
Nov 12, 2015 5.685 5.740 5.529 5.557 167,458 -0.17(-3.04%)
Nov 11, 2015 5.841 5.859 5.688 5.731 199,127 -0.06(-1.11%)
Nov 10, 2015 5.887 5.925 5.758 5.795 216,767 -0.11(-1.79%)
Nov 09, 2015 5.919 5.937 5.782 5.900 196,409 -0.09(-1.45%)
Nov 06, 2015 5.955 6.020 5.919 5.987 61,264 -0.00(-0.08%)
Nov 05, 2015 6.024 6.047 5.896 5.992 217,928 -0.04(-0.61%)
Nov 04, 2015 6.157 6.157 6.015 6.029 131,560 -0.09(-1.50%)
Nov 03, 2015 6.029 6.120 6.029 6.120 214,794 +0.07(+1.14%)
Nov 02, 2015 6.093 6.139 6.038 6.052 135,369 -0.05(-0.83%)
Oct 30, 2015 6.308 6.313 6.006 6.102 249,958 -0.11(-1.84%)
Oct 29, 2015 6.024 6.299 6.022 6.217 186,403 +0.21(+3.43%)
Oct 28, 2015 6.029 6.065 5.978 6.010 95,029 -0.01(-0.15%)
Oct 27, 2015 6.111 6.173 6.020 6.020 113,289 -0.15(-2.38%)
Oct 26, 2015 6.226 6.226 6.084 6.166 107,125 +0.01(+0.22%)
Oct 23, 2015 6.217 6.306 6.093 6.152 252,776 -0.09(-1.39%)
Oct 22, 2015 6.171 6.263 6.148 6.239 133,773 +0.05(+0.81%)
Oct 21, 2015 6.294 6.331 6.134 6.189 89,406 -0.13(-1.98%)
Oct 20, 2015 6.285 6.340 6.276 6.314 89,026 +0.01(+0.09%)
Oct 19, 2015 6.296 6.350 6.215 6.308 130,689 -0.01(-0.10%)
Oct 16, 2015 6.337 6.342 6.207 6.315 79,787 +0.00(+0.07%)
Oct 15, 2015 6.205 6.355 6.117 6.310 131,006 +0.07(+1.17%)
Oct 14, 2015 6.274 6.301 6.096 6.237 205,654 -0.05(-0.87%)
Oct 13, 2015 6.183 6.318 6.087 6.292 87,364 +0.09(+1.39%)
Oct 12, 2015 6.165 6.219 6.124 6.205 38,995 -0.05(-0.80%)
Oct 09, 2015 6.215 6.260 6.089 6.255 98,040 +0.12(+2.00%)
Oct 08, 2015 5.997 6.174 5.997 6.133 115,021 +0.12(+2.04%)
Oct 07, 2015 6.019 6.119 5.915 6.010 137,727 -0.01(-0.15%)
Oct 06, 2015 5.892 6.146 5.769 6.019 196,241 +0.16(+2.71%)
Oct 05, 2015 5.660 5.901 5.583 5.860 178,682 +0.25(+4.37%)
Oct 02, 2015 5.520 5.629 5.440 5.615 149,110 +0.10(+1.73%)
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.