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 (%)
Aug 31, 2015 6.453 6.538 6.318 6.385 175,935 -0.01(-0.14%)
Aug 28, 2015 6.124 6.394 6.106 6.394 182,750 +0.15(+2.45%)
Aug 27, 2015 6.124 6.304 6.124 6.241 239,099 +0.15(+2.51%)
Aug 26, 2015 6.079 6.192 6.034 6.088 246,694 +0.04(+0.67%)
Aug 25, 2015 6.624 6.642 6.012 6.048 232,188 -0.08(-1.25%)
Aug 24, 2015 5.539 6.304 5.413 6.124 282,446 -0.19(-3.06%)
Aug 21, 2015 6.475 6.615 6.318 6.318 242,164 -0.31(-4.69%)
Aug 20, 2015 6.750 6.755 6.561 6.628 189,910 -0.15(-2.26%)
Aug 19, 2015 6.759 7.016 6.746 6.782 308,168 -0.04(-0.55%)
Aug 18, 2015 6.806 6.949 6.801 6.819 117,304 +0.06(+0.93%)
Aug 17, 2015 6.819 6.904 6.721 6.757 144,137 -0.02(-0.33%)
Aug 14, 2015 6.806 6.970 6.757 6.779 189,702 -0.09(-1.34%)
Aug 13, 2015 6.752 7.034 6.743 6.871 507,276 +0.05(+0.76%)
Aug 12, 2015 6.739 6.930 6.739 6.819 220,885 +0.02(+0.26%)
Aug 11, 2015 6.819 6.833 6.672 6.801 210,168 -0.04(-0.52%)
Aug 10, 2015 6.994 7.163 6.712 6.837 123,234 -0.14(-2.05%)
Aug 07, 2015 7.177 7.368 6.980 6.980 53,271 -0.13(-1.88%)
Aug 06, 2015 7.226 7.226 7.074 7.114 78,495 -0.08(-1.18%)
Aug 05, 2015 7.163 7.298 7.150 7.199 93,882 +0.00(+0.00%)
Aug 04, 2015 7.079 7.241 7.079 7.199 78,992 +0.12(+1.70%)
Aug 03, 2015 7.128 7.150 6.985 7.079 93,112 -0.01(-0.20%)
Jul 31, 2015 7.146 7.150 6.971 7.093 318,480 +0.01(+0.14%)
Jul 30, 2015 7.248 7.253 6.971 7.083 211,097 -0.12(-1.61%)
Jul 29, 2015 7.195 7.262 7.105 7.199 125,971 +0.04(+0.56%)
Jul 28, 2015 7.217 7.369 7.101 7.159 90,993 -0.02(-0.31%)
Jul 27, 2015 7.155 7.217 7.132 7.181 126,535 -0.08(-1.11%)
Jul 24, 2015 7.565 7.565 7.181 7.262 158,584 -0.23(-3.10%)
Jul 23, 2015 7.534 7.686 7.458 7.494 111,553 +0.03(+0.36%)
Jul 22, 2015 7.396 7.516 7.374 7.467 89,724 -0.01(-0.19%)
Jul 21, 2015 7.472 7.610 7.409 7.482 182,398 -0.01(-0.19%)
Jul 20, 2015 7.527 7.642 7.474 7.496 123,598 -0.01(-0.18%)
Jul 17, 2015 7.545 7.545 7.483 7.509 81,685 -0.05(-0.70%)
Jul 16, 2015 7.536 7.585 7.474 7.563 117,877 +0.03(+0.35%)
Jul 15, 2015 7.602 7.700 7.509 7.536 107,978 -0.09(-1.22%)
Jul 14, 2015 7.567 7.678 7.509 7.629 103,895 +0.06(+0.82%)
Jul 13, 2015 7.567 7.665 7.509 7.567 120,912 +0.00(+0.00%)
Jul 10, 2015 7.753 7.762 7.567 7.567 149,859 -0.10(-1.33%)
Jul 09, 2015 7.571 7.740 7.549 7.669 101,683 +0.16(+2.13%)
Jul 08, 2015 7.767 7.767 7.460 7.509 86,627 -0.10(-1.28%)
Jul 07, 2015 7.651 7.696 7.571 7.607 83,402 -0.14(-1.78%)
Jul 06, 2015 7.656 7.833 7.500 7.744 154,217 +0.16(+2.11%)
Jul 02, 2015 7.629 7.585 7.585 7.585 110,182 -0.09(-1.21%)
Jul 01, 2015 7.807 7.940 7.678 7.678 132,257 -0.12(-1.48%)
Jun 30, 2015 7.855 8.113 7.669 7.793 341,137 +0.00(+0.06%)
Jun 29, 2015 7.762 7.811 7.602 7.789 160,303 +0.04(+0.52%)
Jun 26, 2015 7.802 7.842 7.660 7.749 202,587 -0.08(-1.02%)
Jun 25, 2015 7.749 7.873 7.669 7.829 173,344 -0.01(-0.14%)
Jun 24, 2015 7.989 7.989 7.682 7.839 322,451 +0.05(+0.65%)
Jun 23, 2015 7.558 7.984 7.435 7.789 332,769 +0.15(+1.98%)
Jun 22, 2015 7.554 7.762 7.430 7.638 305,153 +0.18(+2.44%)
Jun 19, 2015 7.443 7.456 7.327 7.456 256,770 +0.02(+0.24%)
Jun 18, 2015 7.243 7.452 7.234 7.438 304,405 +0.15(+2.07%)
Jun 17, 2015 7.287 7.358 7.212 7.287 376,893 -0.05(-0.73%)
Jun 16, 2015 7.221 7.349 7.030 7.341 423,749 +0.20(+2.80%)
Jun 15, 2015 7.216 7.274 7.143 7.141 157,691 -0.07(-0.92%)
Jun 12, 2015 7.216 7.349 7.141 7.207 161,132 -0.05(-0.67%)
Jun 11, 2015 7.341 7.447 7.221 7.256 144,514 -0.08(-1.15%)
Jun 10, 2015 7.203 7.403 7.136 7.341 200,076 +0.14(+1.91%)
Jun 09, 2015 7.283 7.358 7.105 7.203 206,464 -0.08(-1.10%)
Jun 08, 2015 7.492 7.536 7.270 7.283 144,321 -0.18(-2.38%)
Jun 05, 2015 7.585 7.607 7.443 7.460 200,554 -0.06(-0.83%)
Jun 04, 2015 7.594 7.642 7.443 7.523 186,681 +0.02(+0.24%)
Jun 03, 2015 7.483 7.536 7.434 7.505 137,430 -0.02(-0.24%)
Jun 02, 2015 7.576 7.607 7.447 7.523 170,066 -0.05(-0.70%)
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.