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 (%)
Sep 30, 2015 5.561 5.565 5.347 5.484 286,604 -0.01(-0.17%)
Sep 29, 2015 5.524 5.697 5.397 5.493 415,182 -0.14(-2.42%)
Sep 28, 2015 5.815 5.815 5.543 5.629 234,329 -0.19(-3.20%)
Sep 25, 2015 5.833 5.951 5.770 5.815 109,381 +0.01(+0.23%)
Sep 24, 2015 5.833 5.906 5.742 5.802 192,382 -0.10(-1.77%)
Sep 23, 2015 5.983 6.020 5.811 5.906 184,370 -0.06(-0.97%)
Sep 22, 2015 5.906 6.115 5.906 5.964 448,806 -0.04(-0.70%)
Sep 21, 2015 6.070 6.119 5.947 6.006 207,468 -0.00(-0.08%)
Sep 18, 2015 5.897 6.156 5.897 6.011 341,291 +0.09(+1.50%)
Sep 17, 2015 5.962 6.151 5.899 5.921 401,857 +0.03(+0.46%)
Sep 16, 2015 6.030 6.030 5.813 5.894 347,187 -0.07(-1.21%)
Sep 15, 2015 5.948 6.029 5.948 5.966 147,601 +0.05(+0.84%)
Sep 14, 2015 6.102 6.160 5.917 5.917 286,614 -0.20(-3.24%)
Sep 11, 2015 6.120 6.340 6.072 6.115 145,176 -0.09(-1.38%)
Sep 10, 2015 6.205 6.219 6.039 6.201 111,554 +0.02(+0.36%)
Sep 09, 2015 6.322 6.364 6.102 6.178 190,121 -0.09(-1.51%)
Sep 08, 2015 6.237 6.345 6.223 6.273 133,606 +0.09(+1.53%)
Sep 04, 2015 6.304 6.178 6.178 6.178 56,184 -0.05(-0.72%)
Sep 03, 2015 6.435 6.435 6.196 6.223 186,141 -0.11(-1.78%)
Sep 02, 2015 6.300 6.348 6.192 6.336 165,480 +0.13(+2.10%)
Sep 01, 2015 6.246 6.376 6.170 6.205 215,822 -0.18(-2.82%)
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%)
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.