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 (%)
Mar 31, 2016 5.578 5.646 5.564 5.617 148,002 +0.06(+1.13%)
Mar 30, 2016 5.467 5.554 5.465 5.554 213,859 +0.11(+1.96%)
Mar 29, 2016 5.404 5.447 5.390 5.447 98,885 -0.01(-0.27%)
Mar 28, 2016 5.462 5.462 5.375 5.462 67,434 +0.05(+0.98%)
Mar 24, 2016 5.467 5.409 5.409 5.409 66,500 -0.10(-1.76%)
Mar 23, 2016 5.539 5.560 5.481 5.505 96,006 -0.09(-1.64%)
Mar 22, 2016 5.467 5.602 5.457 5.597 87,590 +0.12(+2.12%)
Mar 21, 2016 5.491 5.520 5.428 5.481 116,402 +0.01(+0.18%)
Mar 18, 2016 5.486 5.520 5.447 5.472 47,269 +0.01(+0.27%)
Mar 17, 2016 5.392 5.512 5.368 5.457 112,877 +0.09(+1.70%)
Mar 16, 2016 5.282 5.368 5.243 5.365 77,648 +0.08(+1.59%)
Mar 15, 2016 5.282 5.315 5.200 5.282 101,184 -0.03(-0.63%)
Mar 14, 2016 5.306 5.330 5.291 5.315 54,824 -0.02(-0.45%)
Mar 11, 2016 5.267 5.363 5.260 5.339 122,523 +0.11(+2.01%)
Mar 10, 2016 5.229 5.286 5.138 5.234 99,945 +0.01(+0.28%)
Mar 09, 2016 5.325 5.325 5.168 5.219 80,125 -0.02(-0.46%)
Mar 08, 2016 5.377 5.435 5.219 5.243 128,277 -0.12(-2.32%)
Mar 07, 2016 5.248 5.368 5.248 5.368 75,038 +0.07(+1.36%)
Mar 04, 2016 5.152 5.306 5.018 5.296 162,279 +0.15(+2.98%)
Mar 03, 2016 5.008 5.143 4.999 5.143 96,660 +0.17(+3.37%)
Mar 02, 2016 4.965 5.032 4.927 4.975 78,410 +0.02(+0.48%)
Mar 01, 2016 4.960 4.984 4.917 4.951 70,686 +0.04(+0.88%)
Feb 29, 2016 4.898 4.937 4.764 4.908 152,522 +0.06(+1.19%)
Feb 26, 2016 4.855 4.855 4.750 4.850 109,684 +0.03(+0.70%)
Feb 25, 2016 4.730 4.831 4.668 4.817 84,315 +0.08(+1.62%)
Feb 24, 2016 4.678 4.798 4.649 4.740 84,555 +0.01(+0.20%)
Feb 23, 2016 4.759 4.788 4.687 4.730 97,228 -0.05(-1.10%)
Feb 22, 2016 4.807 4.812 4.716 4.783 71,249 +0.08(+1.63%)
Feb 19, 2016 4.687 4.740 4.625 4.706 68,868 -0.04(-0.81%)
Feb 18, 2016 4.750 4.750 4.678 4.745 74,514 +0.06(+1.23%)
Feb 17, 2016 4.659 4.727 4.611 4.687 164,547 +0.16(+3.45%)
Feb 16, 2016 4.455 4.574 4.436 4.531 172,813 +0.12(+2.68%)
Feb 12, 2016 4.417 4.413 4.413 4.413 133,061 +0.03(+0.76%)
Feb 11, 2016 4.294 4.408 4.285 4.380 180,708 -0.08(-1.80%)
Feb 10, 2016 4.559 4.578 4.413 4.460 190,650 -0.09(-1.98%)
Feb 09, 2016 4.564 4.639 4.417 4.550 130,818 -0.09(-1.94%)
Feb 08, 2016 4.739 4.810 4.593 4.640 116,851 -0.18(-3.64%)
Feb 05, 2016 4.867 4.905 4.806 4.815 132,037 -0.05(-1.07%)
Feb 04, 2016 4.886 4.924 4.829 4.867 94,399 +0.00(+0.10%)
Feb 03, 2016 4.872 4.872 4.749 4.862 112,665 +0.04(+0.78%)
Feb 02, 2016 4.929 4.929 4.791 4.825 171,613 -0.10(-2.11%)
Feb 01, 2016 4.905 4.962 4.810 4.929 196,268 -0.04(-0.76%)
Jan 29, 2016 4.929 4.967 4.810 4.967 274,120 +0.12(+2.44%)
Jan 28, 2016 4.706 4.872 4.630 4.848 352,761 +0.24(+5.24%)
Jan 27, 2016 4.536 4.697 4.531 4.607 358,470 +0.07(+1.57%)
Jan 26, 2016 4.507 4.678 4.470 4.536 274,867 +0.11(+2.57%)
Jan 25, 2016 4.569 4.569 4.384 4.422 87,123 -0.08(-1.79%)
Jan 22, 2016 4.285 4.503 4.261 4.503 176,070 +0.28(+6.73%)
Jan 21, 2016 4.133 4.285 4.110 4.219 196,160 +0.06(+1.37%)
Jan 20, 2016 4.365 4.365 3.968 4.162 391,216 -0.28(-6.39%)
Jan 19, 2016 4.536 4.561 4.357 4.446 262,062 -0.09(-2.02%)
Jan 15, 2016 4.510 4.538 4.538 4.538 273,834 -0.14(-3.00%)
Jan 14, 2016 4.598 4.692 4.449 4.678 437,993 +0.08(+1.73%)
Jan 13, 2016 4.781 4.786 4.566 4.598 86,592 -0.18(-3.72%)
Jan 12, 2016 4.870 4.912 4.645 4.776 163,034 -0.07(-1.35%)
Jan 11, 2016 4.898 4.921 4.762 4.842 123,610 -0.08(-1.62%)
Jan 08, 2016 4.968 5.020 4.867 4.921 290,490 -0.04(-0.85%)
Jan 07, 2016 5.099 5.122 4.963 4.963 155,317 -0.18(-3.55%)
Jan 06, 2016 5.136 5.261 5.127 5.146 252,833 -0.12(-2.31%)
Jan 05, 2016 5.314 5.361 5.169 5.267 177,810 -0.05(-0.88%)
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.