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 (%)
Jan 30, 2015 8.698 8.876 8.454 8.654 72,835 +0.13(+1.56%)
Jan 29, 2015 8.583 8.623 8.433 8.521 87,267 +0.01(+0.10%)
Jan 28, 2015 8.450 8.654 8.432 8.512 64,637 -0.13(-1.54%)
Jan 27, 2015 8.423 8.649 8.321 8.645 120,130 +0.38(+4.62%)
Jan 26, 2015 8.385 8.461 8.254 8.263 61,023 -0.20(-2.31%)
Jan 23, 2015 8.521 8.609 8.325 8.458 72,869 -0.17(-2.01%)
Jan 22, 2015 8.614 8.698 8.547 8.632 59,677 -0.07(-0.77%)
Jan 21, 2015 8.370 8.876 7.994 8.698 159,019 +0.38(+4.53%)
Jan 20, 2015 8.179 8.321 7.771 8.321 297,314 -0.00(-0.05%)
Jan 16, 2015 8.609 8.609 8.325 8.325 129,315 -0.03(-0.37%)
Jan 15, 2015 8.444 8.538 8.348 8.356 50,871 -0.07(-0.79%)
Jan 14, 2015 8.348 8.450 8.245 8.423 142,752 -0.20(-2.27%)
Jan 13, 2015 8.840 8.853 8.565 8.618 240,164 -0.22(-2.46%)
Jan 12, 2015 8.663 9.031 8.663 8.836 50,921 +0.14(+1.63%)
Jan 09, 2015 8.574 8.743 8.503 8.694 120,852 +0.05(+0.62%)
Jan 08, 2015 8.565 8.654 8.543 8.640 163,577 +0.03(+0.36%)
Jan 07, 2015 8.609 8.623 8.587 8.609 254,180 -0.04(-0.51%)
Jan 06, 2015 8.698 8.737 8.654 8.654 198,444 -0.11(-1.27%)
Jan 05, 2015 8.827 8.831 8.765 8.765 224,459 -0.07(-0.75%)
Jan 02, 2015 8.831 8.973 8.831 8.831 235,049 -0.04(-0.50%)
Dec 31, 2014 8.942 8.876 8.876 8.876 202,351 -0.00(-0.05%)
Dec 30, 2014 8.893 9.053 8.876 8.880 163,999 -0.04(-0.45%)
Dec 29, 2014 8.853 9.053 8.822 8.920 866,082 +0.03(+0.30%)
Dec 26, 2014 8.880 8.920 8.876 8.893 74,268 +0.02(+0.20%)
Dec 24, 2014 8.876 8.876 8.876 8.876 55,657 +0.00(+0.00%)
Dec 23, 2014 8.885 8.940 8.876 8.876 90,794 +0.00(+0.00%)
Dec 22, 2014 8.969 9.009 8.876 8.876 204,289 -0.14(-1.53%)
Dec 19, 2014 9.031 9.093 8.969 9.013 35,898 +0.03(+0.30%)
Dec 18, 2014 8.960 9.000 8.898 8.987 88,360 +0.11(+1.20%)
Dec 17, 2014 9.417 9.417 8.876 8.880 282,014 -0.64(-6.76%)
Dec 16, 2014 9.319 9.630 8.893 9.524 104,796 +0.30(+3.22%)
Dec 15, 2014 9.319 9.319 9.177 9.226 63,975 -0.03(-0.29%)
Dec 12, 2014 9.009 9.284 9.009 9.253 48,503 -0.09(-1.00%)
Dec 11, 2014 9.537 9.652 9.262 9.346 81,521 -0.24(-2.50%)
Dec 10, 2014 9.231 9.674 9.027 9.586 79,223 +0.32(+3.40%)
Dec 09, 2014 9.985 9.985 9.125 9.271 108,805 +0.13(+1.41%)
Dec 08, 2014 9.541 9.985 9.093 9.142 110,738 -0.07(-0.72%)
Dec 05, 2014 9.031 9.208 8.987 9.208 89,255 +0.29(+3.23%)
Dec 04, 2014 8.942 9.049 8.920 8.920 66,086 +0.00(+0.00%)
Dec 03, 2014 8.920 8.960 8.880 8.920 86,790 +0.04(+0.50%)
Dec 02, 2014 8.880 8.916 8.876 8.876 71,983 +0.00(+0.00%)
Dec 01, 2014 8.920 9.034 8.876 8.876 114,285 -0.04(-0.50%)
Nov 28, 2014 8.898 8.920 8.898 8.920 14,468 +0.02(+0.25%)
Nov 26, 2014 8.876 8.898 8.898 8.898 53,629 +0.02(+0.25%)
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.