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 (%)
Oct 30, 2015 6.308 6.313 6.006 6.102 249,958 -0.11(-1.84%)
Oct 29, 2015 6.024 6.299 6.022 6.217 186,403 +0.21(+3.43%)
Oct 28, 2015 6.029 6.065 5.978 6.010 95,029 -0.01(-0.15%)
Oct 27, 2015 6.111 6.173 6.020 6.020 113,289 -0.15(-2.38%)
Oct 26, 2015 6.226 6.226 6.084 6.166 107,125 +0.01(+0.22%)
Oct 23, 2015 6.217 6.306 6.093 6.152 252,776 -0.09(-1.39%)
Oct 22, 2015 6.171 6.263 6.148 6.239 133,773 +0.05(+0.81%)
Oct 21, 2015 6.294 6.331 6.134 6.189 89,406 -0.13(-1.98%)
Oct 20, 2015 6.285 6.340 6.276 6.314 89,026 +0.01(+0.09%)
Oct 19, 2015 6.296 6.350 6.215 6.308 130,689 -0.01(-0.10%)
Oct 16, 2015 6.337 6.342 6.207 6.315 79,787 +0.00(+0.07%)
Oct 15, 2015 6.205 6.355 6.117 6.310 131,006 +0.07(+1.17%)
Oct 14, 2015 6.274 6.301 6.096 6.237 205,654 -0.05(-0.87%)
Oct 13, 2015 6.183 6.318 6.087 6.292 87,364 +0.09(+1.39%)
Oct 12, 2015 6.165 6.219 6.124 6.205 38,995 -0.05(-0.80%)
Oct 09, 2015 6.215 6.260 6.089 6.255 98,040 +0.12(+2.00%)
Oct 08, 2015 5.997 6.174 5.997 6.133 115,021 +0.12(+2.04%)
Oct 07, 2015 6.019 6.119 5.915 6.010 137,727 -0.01(-0.15%)
Oct 06, 2015 5.892 6.146 5.769 6.019 196,241 +0.16(+2.71%)
Oct 05, 2015 5.660 5.901 5.583 5.860 178,682 +0.25(+4.37%)
Oct 02, 2015 5.520 5.629 5.440 5.615 149,110 +0.10(+1.73%)
Oct 01, 2015 5.520 5.638 5.361 5.520 270,937 +0.04(+0.66%)
Sep 30, 2015 5.560 5.565 5.347 5.483 286,621 -0.01(-0.17%)
Sep 29, 2015 5.524 5.697 5.397 5.492 415,207 -0.14(-2.42%)
Sep 28, 2015 5.815 5.815 5.542 5.629 234,343 -0.19(-3.20%)
Sep 25, 2015 5.833 5.951 5.769 5.815 109,388 +0.01(+0.23%)
Sep 24, 2015 5.833 5.906 5.742 5.801 192,393 -0.10(-1.77%)
Sep 23, 2015 5.983 6.019 5.810 5.906 184,381 -0.06(-0.97%)
Sep 22, 2015 5.906 6.115 5.906 5.964 448,833 -0.04(-0.70%)
Sep 21, 2015 6.069 6.119 5.947 6.006 207,481 -0.00(-0.08%)
Sep 18, 2015 5.897 6.156 5.897 6.010 341,312 +0.09(+1.50%)
Sep 17, 2015 5.962 6.151 5.899 5.921 401,881 +0.03(+0.46%)
Sep 16, 2015 6.029 6.029 5.813 5.894 347,208 -0.07(-1.21%)
Sep 15, 2015 5.948 6.029 5.948 5.966 147,609 +0.05(+0.84%)
Sep 14, 2015 6.101 6.160 5.917 5.917 286,631 -0.20(-3.24%)
Sep 11, 2015 6.119 6.340 6.072 6.115 145,184 -0.09(-1.38%)
Sep 10, 2015 6.205 6.218 6.038 6.200 111,560 +0.02(+0.36%)
Sep 09, 2015 6.322 6.364 6.101 6.178 190,132 -0.09(-1.51%)
Sep 08, 2015 6.236 6.345 6.223 6.272 133,614 +0.09(+1.53%)
Sep 04, 2015 6.304 6.178 6.178 6.178 56,187 -0.05(-0.72%)
Sep 03, 2015 6.434 6.434 6.196 6.223 186,153 -0.11(-1.78%)
Sep 02, 2015 6.299 6.347 6.191 6.335 165,490 +0.13(+2.10%)
Sep 01, 2015 6.245 6.376 6.169 6.205 215,835 -0.18(-2.82%)
Aug 31, 2015 6.452 6.538 6.317 6.385 175,946 -0.01(-0.14%)
Aug 28, 2015 6.124 6.394 6.106 6.394 182,761 +0.15(+2.45%)
Aug 27, 2015 6.124 6.304 6.124 6.241 239,114 +0.15(+2.51%)
Aug 26, 2015 6.079 6.191 6.034 6.088 246,709 +0.04(+0.67%)
Aug 25, 2015 6.624 6.642 6.011 6.047 232,202 -0.08(-1.25%)
Aug 24, 2015 5.538 6.304 5.412 6.124 282,463 -0.19(-3.06%)
Aug 21, 2015 6.475 6.614 6.317 6.317 242,178 -0.31(-4.69%)
Aug 20, 2015 6.750 6.754 6.561 6.628 189,921 -0.15(-2.26%)
Aug 19, 2015 6.759 7.015 6.745 6.781 308,187 -0.04(-0.55%)
Aug 18, 2015 6.806 6.949 6.801 6.819 117,311 +0.06(+0.93%)
Aug 17, 2015 6.819 6.904 6.721 6.756 144,146 -0.02(-0.33%)
Aug 14, 2015 6.806 6.970 6.756 6.779 189,713 -0.09(-1.34%)
Aug 13, 2015 6.752 7.033 6.743 6.871 507,307 +0.05(+0.76%)
Aug 12, 2015 6.739 6.929 6.739 6.819 220,898 +0.02(+0.26%)
Aug 11, 2015 6.819 6.832 6.671 6.801 210,181 -0.04(-0.52%)
Aug 10, 2015 6.993 7.163 6.712 6.837 123,242 -0.14(-2.05%)
Aug 07, 2015 7.176 7.368 6.980 6.980 53,274 -0.13(-1.88%)
Aug 06, 2015 7.226 7.226 7.074 7.114 78,500 -0.08(-1.18%)
Aug 05, 2015 7.163 7.297 7.150 7.199 93,887 +0.00(+0.00%)
Aug 04, 2015 7.078 7.240 7.078 7.199 78,997 +0.12(+1.70%)
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.