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 (%)
Jul 31, 2015 7.145 7.150 6.971 7.092 318,499 +0.01(+0.14%)
Jul 30, 2015 7.248 7.252 6.971 7.083 211,110 -0.12(-1.61%)
Jul 29, 2015 7.194 7.261 7.105 7.199 125,979 +0.04(+0.56%)
Jul 28, 2015 7.217 7.369 7.100 7.159 90,998 -0.02(-0.31%)
Jul 27, 2015 7.154 7.217 7.132 7.181 126,543 -0.08(-1.11%)
Jul 24, 2015 7.565 7.565 7.181 7.261 158,594 -0.23(-3.10%)
Jul 23, 2015 7.534 7.686 7.458 7.494 111,560 +0.03(+0.36%)
Jul 22, 2015 7.395 7.516 7.373 7.467 89,730 -0.01(-0.19%)
Jul 21, 2015 7.471 7.610 7.409 7.481 182,409 -0.01(-0.19%)
Jul 20, 2015 7.527 7.642 7.473 7.495 123,605 -0.01(-0.18%)
Jul 17, 2015 7.544 7.544 7.482 7.509 81,690 -0.05(-0.70%)
Jul 16, 2015 7.535 7.584 7.473 7.562 117,884 +0.03(+0.35%)
Jul 15, 2015 7.602 7.700 7.509 7.535 107,985 -0.09(-1.22%)
Jul 14, 2015 7.566 7.677 7.509 7.629 103,902 +0.06(+0.82%)
Jul 13, 2015 7.566 7.664 7.509 7.566 120,919 +0.00(+0.00%)
Jul 10, 2015 7.753 7.762 7.566 7.566 149,868 -0.10(-1.33%)
Jul 09, 2015 7.571 7.740 7.549 7.669 101,689 +0.16(+2.13%)
Jul 08, 2015 7.766 7.766 7.460 7.509 86,632 -0.10(-1.28%)
Jul 07, 2015 7.651 7.695 7.571 7.606 83,407 -0.14(-1.78%)
Jul 06, 2015 7.655 7.833 7.500 7.744 154,226 +0.16(+2.11%)
Jul 02, 2015 7.629 7.584 7.584 7.584 110,189 -0.09(-1.21%)
Jul 01, 2015 7.806 7.939 7.677 7.677 132,265 -0.12(-1.48%)
Jun 30, 2015 7.855 8.112 7.669 7.793 341,158 +0.00(+0.06%)
Jun 29, 2015 7.762 7.811 7.602 7.788 160,312 +0.04(+0.52%)
Jun 26, 2015 7.802 7.842 7.660 7.748 202,599 -0.08(-1.02%)
Jun 25, 2015 7.748 7.873 7.669 7.828 173,355 -0.01(-0.14%)
Jun 24, 2015 7.988 7.988 7.682 7.839 322,471 +0.05(+0.65%)
Jun 23, 2015 7.558 7.984 7.434 7.788 332,789 +0.15(+1.98%)
Jun 22, 2015 7.553 7.762 7.430 7.638 305,172 +0.18(+2.44%)
Jun 19, 2015 7.442 7.456 7.327 7.456 256,785 +0.02(+0.24%)
Jun 18, 2015 7.243 7.451 7.234 7.438 304,423 +0.15(+2.07%)
Jun 17, 2015 7.287 7.358 7.211 7.287 376,916 -0.05(-0.73%)
Jun 16, 2015 7.220 7.349 7.030 7.340 423,775 +0.20(+2.80%)
Jun 15, 2015 7.216 7.274 7.142 7.140 157,701 -0.07(-0.92%)
Jun 12, 2015 7.216 7.349 7.140 7.207 161,142 -0.05(-0.67%)
Jun 11, 2015 7.340 7.447 7.220 7.256 144,523 -0.08(-1.15%)
Jun 10, 2015 7.203 7.402 7.136 7.340 200,089 +0.14(+1.91%)
Jun 09, 2015 7.282 7.358 7.105 7.203 206,477 -0.08(-1.10%)
Jun 08, 2015 7.491 7.535 7.269 7.282 144,329 -0.18(-2.38%)
Jun 05, 2015 7.584 7.606 7.442 7.460 200,566 -0.06(-0.83%)
Jun 04, 2015 7.593 7.642 7.442 7.522 186,692 +0.02(+0.24%)
Jun 03, 2015 7.482 7.535 7.433 7.504 137,438 -0.02(-0.24%)
Jun 02, 2015 7.575 7.606 7.447 7.522 170,076 -0.05(-0.70%)
Jun 01, 2015 7.602 7.660 7.433 7.575 202,137 -0.08(-1.10%)
May 29, 2015 7.726 7.726 7.611 7.660 164,138 +0.08(+1.05%)
May 28, 2015 7.558 7.655 7.447 7.580 195,656 +0.03(+0.35%)
May 27, 2015 7.655 7.691 7.549 7.553 197,326 -0.08(-1.10%)
May 26, 2015 7.615 7.735 7.544 7.638 146,524 -0.00(-0.06%)
May 22, 2015 7.824 7.642 7.642 7.642 131,596 -0.10(-1.26%)
May 21, 2015 7.589 7.766 7.555 7.740 201,648 +0.13(+1.75%)
May 20, 2015 7.753 7.806 7.571 7.606 187,098 -0.14(-1.78%)
May 19, 2015 7.828 7.849 7.553 7.744 203,227 -0.14(-1.75%)
May 18, 2015 7.939 7.944 7.766 7.882 97,491 -0.05(-0.62%)
May 15, 2015 7.899 7.935 7.744 7.930 127,855 +0.04(+0.45%)
May 14, 2015 7.686 7.966 7.651 7.895 115,214 +0.14(+1.77%)
May 13, 2015 7.708 7.784 7.602 7.757 143,703 +0.01(+0.17%)
May 12, 2015 7.731 7.846 7.558 7.744 176,460 -0.05(-0.68%)
May 11, 2015 7.873 7.904 7.704 7.797 88,241 -0.07(-0.85%)
May 08, 2015 7.922 8.081 7.731 7.864 237,503 -0.08(-1.06%)
May 07, 2015 7.895 7.988 7.842 7.948 71,142 +0.01(+0.11%)
May 06, 2015 8.015 8.019 7.775 7.939 89,604 -0.08(-1.05%)
May 05, 2015 7.895 8.050 7.859 8.024 77,925 +0.06(+0.78%)
May 04, 2015 7.811 8.032 7.735 7.961 210,175 +0.02(+0.31%)
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.