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 (%)
Feb 28, 2017 7.105 7.132 7.024 7.094 189,756 +0.03(+0.38%)
Feb 27, 2017 7.040 7.067 7.024 7.067 109,464 +0.04(+0.61%)
Feb 24, 2017 6.960 7.035 6.944 7.024 147,320 +0.06(+0.93%)
Feb 23, 2017 6.976 6.992 6.895 6.960 91,091 -0.01(-0.08%)
Feb 22, 2017 6.954 6.971 6.935 6.965 70,337 +0.01(+0.15%)
Feb 21, 2017 6.971 7.006 6.901 6.954 146,238 -0.02(-0.26%)
Feb 17, 2017 6.973 6.973 6.973 0 +0.01(+0.15%)
Feb 16, 2017 6.914 6.967 6.887 6.962 100,151 +0.05(+0.69%)
Feb 15, 2017 6.866 6.919 6.850 6.914 126,873 +0.03(+0.46%)
Feb 14, 2017 6.834 6.882 6.802 6.882 151,019 +0.04(+0.54%)
Feb 13, 2017 6.871 6.925 6.840 6.845 235,857 -0.01(-0.16%)
Feb 10, 2017 6.840 6.877 6.808 6.856 60,968 +0.03(+0.39%)
Feb 09, 2017 6.840 7.002 6.808 6.829 105,593 +0.02(+0.23%)
Feb 08, 2017 6.893 6.919 6.792 6.813 201,296 -0.05(-0.70%)
Feb 07, 2017 6.919 6.935 6.845 6.861 158,406 -0.03(-0.38%)
Feb 06, 2017 6.962 7.010 6.882 6.887 233,668 -0.05(-0.70%)
Feb 03, 2017 7.053 7.058 6.925 6.935 143,215 -0.09(-1.21%)
Feb 02, 2017 6.962 7.069 6.951 7.021 192,645 +0.10(+1.38%)
Feb 01, 2017 6.887 6.941 6.887 6.925 106,476 +0.04(+0.62%)
Jan 31, 2017 6.887 6.887 6.834 6.882 150,080 -0.01(-0.08%)
Jan 30, 2017 6.871 6.887 6.834 6.887 96,428 -0.01(-0.15%)
Jan 27, 2017 6.914 6.919 6.797 6.898 208,351 -0.04(-0.54%)
Jan 26, 2017 6.898 6.941 6.898 6.935 111,884 +0.05(+0.70%)
Jan 25, 2017 6.925 6.925 6.877 6.887 66,598 -0.01(-0.15%)
Jan 24, 2017 6.898 6.898 6.836 6.898 84,453 +0.03(+0.41%)
Jan 23, 2017 6.829 6.898 6.792 6.870 118,397 +0.06(+0.84%)
Jan 20, 2017 6.818 6.866 6.792 6.813 70,026 -0.02(-0.31%)
Jan 19, 2017 6.866 6.893 6.813 6.834 81,922 -0.02(-0.23%)
Jan 18, 2017 6.824 6.889 6.786 6.850 91,915 +0.01(+0.12%)
Jan 17, 2017 6.810 6.852 6.810 6.842 159,610 +0.03(+0.39%)
Jan 13, 2017 6.815 6.815 6.815 0 +0.05(+0.78%)
Jan 12, 2017 6.799 6.799 6.678 6.762 125,901 -0.03(-0.47%)
Jan 11, 2017 6.752 6.847 6.726 6.794 220,482 +0.05(+0.78%)
Jan 10, 2017 6.699 6.784 6.699 6.741 96,990 +0.03(+0.47%)
Jan 09, 2017 6.752 6.784 6.704 6.710 134,262 -0.04(-0.63%)
Jan 06, 2017 6.757 6.784 6.741 6.752 198,899 +0.01(+0.08%)
Jan 05, 2017 6.652 6.751 6.620 6.747 158,827 +0.13(+1.91%)
Jan 04, 2017 6.599 6.630 6.552 6.620 137,327 +0.07(+1.13%)
Jan 03, 2017 6.504 6.572 6.504 6.546 70,249 +0.01(+0.08%)
Dec 30, 2016 6.541 6.541 6.541 0 +0.06(+0.90%)
Dec 29, 2016 6.440 6.493 6.409 6.483 177,145 +0.02(+0.24%)
Dec 28, 2016 6.440 6.477 6.411 6.467 137,339 +0.05(+0.82%)
Dec 27, 2016 6.382 6.440 6.382 6.414 92,510 +0.00(+0.00%)
Dec 23, 2016 6.414 6.414 6.414 0 +0.04(+0.66%)
Dec 22, 2016 6.351 6.403 6.335 6.372 284,445 +0.02(+0.33%)
Dec 21, 2016 6.308 6.361 6.308 6.351 101,684 +0.04(+0.67%)
Dec 20, 2016 6.330 6.330 6.282 6.308 129,403 -0.01(-0.17%)
Dec 19, 2016 6.324 6.367 6.282 6.319 93,334 +0.00(+0.05%)
Dec 16, 2016 6.300 6.368 6.253 6.316 225,447 +0.03(+0.42%)
Dec 15, 2016 6.415 6.452 6.284 6.290 128,183 -0.16(-2.43%)
Dec 14, 2016 6.457 6.457 6.418 6.447 60,470 -0.01(-0.08%)
Dec 13, 2016 6.441 6.457 6.415 6.452 170,960 +0.05(+0.73%)
Dec 12, 2016 6.379 6.415 6.373 6.405 93,339 +0.04(+0.57%)
Dec 09, 2016 6.316 6.420 6.316 6.368 123,151 +0.08(+1.25%)
Dec 08, 2016 6.274 6.352 6.264 6.290 86,369 +0.01(+0.08%)
Dec 07, 2016 6.274 6.305 6.258 6.284 107,509 -0.01(-0.08%)
Dec 06, 2016 6.232 6.290 6.201 6.290 132,804 +0.07(+1.09%)
Dec 05, 2016 6.326 6.332 6.211 6.222 117,294 -0.10(-1.57%)
Dec 02, 2016 6.332 6.373 6.248 6.321 140,635 -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.