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 29, 2016 6.607 6.612 6.542 6.567 163,389 -0.01(-0.08%)
Jul 28, 2016 6.572 6.572 6.491 6.572 152,708 -0.07(-0.99%)
Jul 27, 2016 6.471 6.641 6.454 6.637 217,949 +0.16(+2.49%)
Jul 26, 2016 6.446 6.521 6.436 6.476 157,066 +0.06(+0.86%)
Jul 25, 2016 6.426 6.471 6.360 6.421 89,752 +0.04(+0.55%)
Jul 22, 2016 6.421 6.471 6.345 6.386 187,325 -0.04(-0.55%)
Jul 21, 2016 6.381 6.476 6.371 6.421 176,520 +0.05(+0.79%)
Jul 20, 2016 6.411 6.456 6.320 6.370 196,052 -0.04(-0.63%)
Jul 19, 2016 6.184 6.486 6.134 6.411 324,314 +0.17(+2.79%)
Jul 18, 2016 6.002 6.266 5.997 6.237 249,698 +0.25(+4.25%)
Jul 15, 2016 6.037 6.104 5.937 5.982 254,064 -0.05(-0.83%)
Jul 14, 2016 6.112 6.172 6.017 6.032 193,347 -0.04(-0.74%)
Jul 13, 2016 6.107 6.114 6.049 6.077 149,428 -0.01(-0.16%)
Jul 12, 2016 6.107 6.168 6.057 6.087 109,536 +0.00(+0.00%)
Jul 11, 2016 6.142 6.172 6.072 6.087 114,114 -0.03(-0.57%)
Jul 08, 2016 6.142 6.087 6.087 6.122 64,318 +0.03(+0.57%)
Jul 07, 2016 6.067 6.120 6.052 6.087 113,342 +0.02(+0.41%)
Jul 06, 2016 6.042 6.098 6.007 6.062 110,103 +0.01(+0.25%)
Jul 05, 2016 6.007 6.062 5.972 6.047 60,239 +0.01(+0.25%)
Jul 01, 2016 5.977 6.032 6.032 6.032 195,421 +0.06(+1.00%)
Jun 30, 2016 6.007 6.007 5.903 5.972 156,658 +0.05(+0.93%)
Jun 29, 2016 5.817 5.927 5.807 5.917 184,814 +0.12(+2.07%)
Jun 28, 2016 5.778 5.842 5.719 5.797 110,107 +0.13(+2.29%)
Jun 27, 2016 5.822 5.842 5.618 5.668 137,556 -0.19(-3.24%)
Jun 24, 2016 5.713 5.947 5.713 5.857 180,325 -0.09(-1.51%)
Jun 23, 2016 5.962 5.982 5.922 5.947 73,492 +0.02(+0.34%)
Jun 22, 2016 5.907 6.007 5.897 5.927 103,561 +0.02(+0.34%)
Jun 21, 2016 5.842 5.927 5.817 5.907 102,066 +0.07(+1.20%)
Jun 20, 2016 5.887 5.907 5.852 5.837 83,223 -0.02(-0.35%)
Jun 17, 2016 5.802 5.862 5.793 5.858 67,170 +0.04(+0.66%)
Jun 16, 2016 5.805 5.829 5.706 5.819 101,571 +0.01(+0.17%)
Jun 15, 2016 5.879 5.894 5.785 5.810 147,392 -0.08(-1.43%)
Jun 14, 2016 5.879 5.968 5.765 5.894 134,455 +0.00(+0.08%)
Jun 13, 2016 5.997 6.116 5.874 5.889 143,270 -0.12(-2.05%)
Jun 10, 2016 6.052 6.071 5.938 6.012 194,587 -0.05(-0.81%)
Jun 09, 2016 6.037 6.052 5.945 6.061 102,344 +0.03(+0.57%)
Jun 08, 2016 5.997 6.052 5.928 6.027 110,925 +0.02(+0.41%)
Jun 07, 2016 5.864 6.002 5.854 6.002 205,425 +0.15(+2.53%)
Jun 06, 2016 5.810 5.874 5.785 5.854 88,014 +0.04(+0.68%)
Jun 03, 2016 5.829 5.834 5.755 5.814 80,998 +0.02(+0.34%)
Jun 02, 2016 5.770 5.819 5.770 5.795 60,434 -0.02(-0.34%)
Jun 01, 2016 5.755 5.834 5.735 5.814 61,652 +0.04(+0.68%)
May 31, 2016 5.800 5.824 5.721 5.775 167,717 +0.04(+0.69%)
May 27, 2016 5.661 5.735 5.735 5.735 80,565 +0.05(+0.96%)
May 26, 2016 5.706 5.750 5.652 5.681 92,964 -0.02(-0.43%)
May 25, 2016 5.627 5.708 5.627 5.706 112,107 +0.10(+1.85%)
May 24, 2016 5.582 5.656 5.567 5.602 102,247 +0.03(+0.62%)
May 23, 2016 5.543 5.639 5.516 5.567 99,459 +0.02(+0.45%)
May 20, 2016 5.592 5.593 5.499 5.543 125,971 -0.05(-0.88%)
May 19, 2016 5.691 5.716 5.518 5.592 106,445 -0.10(-1.74%)
May 18, 2016 5.706 5.814 5.681 5.691 118,236 -0.01(-0.21%)
May 17, 2016 5.659 5.722 5.605 5.703 139,965 +0.00(+0.09%)
May 16, 2016 5.698 5.737 5.678 5.698 70,569 +0.02(+0.43%)
May 13, 2016 5.678 5.744 5.629 5.673 81,356 -0.03(-0.51%)
May 12, 2016 5.669 5.757 5.649 5.703 207,150 +0.02(+0.34%)
May 11, 2016 5.698 5.722 5.669 5.683 54,461 -0.01(-0.17%)
May 10, 2016 5.673 5.698 5.634 5.693 97,500 +0.07(+1.22%)
May 09, 2016 5.600 5.683 5.600 5.625 111,667 +0.02(+0.35%)
May 06, 2016 5.673 5.718 5.600 5.605 124,203 -0.06(-1.04%)
May 05, 2016 5.659 5.771 5.556 5.664 131,772 +0.01(+0.26%)
May 04, 2016 5.708 5.733 5.566 5.649 130,829 -0.05(-0.86%)
May 03, 2016 5.752 5.864 5.673 5.698 107,969 -0.11(-1.85%)
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.