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, 2018 7.281 7.281 7.129 7.184 103,903 -0.01(-0.08%)
Apr 27, 2018 7.062 7.196 7.062 7.190 93,845 +0.10(+1.37%)
Apr 26, 2018 7.105 7.153 7.044 7.092 112,832 -0.02(-0.34%)
Apr 25, 2018 7.171 7.171 7.050 7.117 59,091 -0.03(-0.43%)
Apr 24, 2018 7.220 7.226 7.105 7.147 67,439 -0.03(-0.46%)
Apr 23, 2018 7.120 7.234 7.099 7.180 138,935 +0.09(+1.28%)
Apr 20, 2018 7.090 7.090 7.030 7.090 66,186 +0.05(+0.68%)
Apr 19, 2018 7.120 7.144 7.035 7.041 123,510 -0.07(-0.93%)
Apr 18, 2018 7.090 7.120 7.090 7.108 74,005 +0.05(+0.68%)
Apr 17, 2018 6.981 7.096 6.981 7.059 63,773 +0.10(+1.39%)
Apr 16, 2018 6.879 6.988 6.876 6.963 64,416 +0.16(+2.30%)
Apr 13, 2018 7.023 7.023 6.800 6.806 66,569 -0.16(-2.25%)
Apr 12, 2018 6.987 7.023 6.933 6.963 55,849 +0.01(+0.09%)
Apr 11, 2018 6.927 6.993 6.887 6.957 97,298 +0.03(+0.44%)
Apr 10, 2018 6.891 6.927 6.848 6.927 79,012 +0.16(+2.41%)
Apr 09, 2018 6.921 6.953 6.764 6.764 62,805 -0.09(-1.32%)
Apr 06, 2018 6.915 6.958 6.812 6.854 63,369 -0.05(-0.70%)
Apr 05, 2018 6.800 7.005 6.800 6.903 147,124 +0.18(+2.69%)
Apr 04, 2018 6.722 6.850 6.589 6.722 75,168 -0.03(-0.45%)
Apr 03, 2018 6.818 6.836 6.704 6.752 145,362 +0.01(+0.18%)
Apr 02, 2018 6.806 6.876 6.740 6.740 87,337 -0.14(-2.02%)
Mar 29, 2018 6.879 6.879 6.879 0 +0.07(+1.06%)
Mar 28, 2018 6.830 6.885 6.794 6.806 54,430 +0.01(+0.09%)
Mar 27, 2018 6.873 6.901 6.752 6.800 65,828 -0.04(-0.62%)
Mar 26, 2018 6.830 6.879 6.800 6.842 58,343 +0.08(+1.16%)
Mar 23, 2018 6.891 6.939 6.764 6.764 105,033 -0.13(-1.86%)
Mar 22, 2018 7.029 7.090 6.879 6.892 131,545 -0.17(-2.45%)
Mar 21, 2018 7.047 7.078 7.023 7.065 47,337 +0.02(+0.22%)
Mar 20, 2018 7.121 7.162 7.008 7.050 89,220 -0.04(-0.51%)
Mar 19, 2018 7.133 7.151 7.023 7.086 85,664 -0.05(-0.67%)
Mar 16, 2018 7.068 7.164 7.062 7.133 77,695 +0.06(+0.84%)
Mar 15, 2018 7.217 7.217 7.044 7.074 341,844 -0.12(-1.70%)
Mar 14, 2018 7.259 7.259 7.193 7.196 68,414 -0.00(-0.04%)
Mar 13, 2018 7.211 7.265 7.199 7.199 95,434 -0.01(-0.17%)
Mar 12, 2018 7.211 7.324 7.169 7.211 71,965 +0.04(+0.50%)
Mar 09, 2018 7.151 7.175 7.104 7.175 81,263 +0.10(+1.35%)
Mar 08, 2018 7.127 7.145 7.055 7.080 91,800 -0.02(-0.25%)
Mar 07, 2018 7.062 7.098 67,585 -0.05(-0.67%)
Mar 06, 2018 7.163 7.163 7.104 7.145 130,516 -0.01(-0.17%)
Mar 05, 2018 7.044 7.163 7.032 7.157 59,237 +0.08(+1.10%)
Mar 02, 2018 7.050 7.097 6.972 7.080 75,619 +0.02(+0.34%)
Mar 01, 2018 7.205 7.205 7.026 7.056 126,991 -0.14(-1.91%)
Feb 28, 2018 7.432 7.432 7.193 7.193 118,014 -0.21(-2.82%)
Feb 27, 2018 7.348 7.402 7.259 7.402 101,263 +0.07(+0.98%)
Feb 26, 2018 7.271 7.360 7.271 7.330 525,477 +0.07(+0.99%)
Feb 23, 2018 7.217 7.315 7.217 7.259 76,746 +0.02(+0.25%)
Feb 22, 2018 7.354 7.354 7.228 7.241 63,681 -0.14(-1.94%)
Feb 21, 2018 7.486 7.486 7.366 7.384 102,699 -0.06(-0.83%)
Feb 20, 2018 7.476 7.488 7.393 7.446 89,766 -0.04(-0.47%)
Feb 16, 2018 7.482 7.482 7.482 0 +0.02(+0.24%)
Feb 15, 2018 7.357 7.464 7.357 7.464 79,626 +0.11(+1.53%)
Feb 14, 2018 7.251 7.363 7.251 7.352 54,673 +0.06(+0.81%)
Feb 13, 2018 7.216 7.316 7.216 7.292 76,953 +0.04(+0.57%)
Feb 12, 2018 7.251 7.316 7.186 7.251 125,249 +0.05(+0.66%)
Feb 09, 2018 7.257 7.275 7.044 7.204 359,271 -0.01(-0.07%)
Feb 08, 2018 7.352 7.362 7.186 7.209 81,643 -0.14(-1.94%)
Feb 07, 2018 7.381 7.446 7.337 7.352 100,491 -0.02(-0.24%)
Feb 06, 2018 7.251 7.387 7.245 7.369 199,702 +0.01(+0.16%)
Feb 05, 2018 7.600 7.612 7.357 7.357 145,711 -0.27(-3.57%)
Feb 02, 2018 7.748 7.748 7.618 7.630 121,756 -0.19(-2.42%)
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.