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 )

10.90 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 29, 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 28, 2018 7.841 7.854 7.797 7.822 83,792 -0.02(-0.24%)
Sep 27, 2018 7.841 7.903 7.809 7.841 67,559 +0.04(+0.49%)
Sep 26, 2018 7.892 7.936 7.803 7.803 83,459 -0.13(-1.60%)
Sep 25, 2018 8.051 8.051 7.905 7.930 115,552 -0.09(-1.11%)
Sep 24, 2018 8.108 8.108 8.019 8.019 75,647 -0.08(-0.94%)
Sep 21, 2018 8.133 8.171 8.095 8.095 95,290 -0.03(-0.39%)
Sep 20, 2018 8.127 8.171 8.101 8.127 89,130 -0.02(-0.26%)
Sep 19, 2018 8.161 8.174 8.098 8.148 183,985 -0.03(-0.38%)
Sep 18, 2018 8.117 8.180 8.106 8.180 361,864 +0.11(+1.33%)
Sep 17, 2018 8.111 8.174 8.073 8.073 84,144 -0.06(-0.70%)
Sep 14, 2018 8.136 8.167 8.117 8.129 135,247 +0.01(+0.15%)
Sep 13, 2018 8.174 8.174 8.098 8.117 211,644 -0.01(-0.15%)
Sep 12, 2018 8.085 8.142 8.041 8.129 211,887 +0.07(+0.86%)
Sep 11, 2018 8.092 8.155 8.035 8.060 96,200 -0.01(-0.16%)
Sep 10, 2018 8.029 8.073 8.004 8.073 199,959 +0.07(+0.86%)
Sep 07, 2018 8.010 8.029 7.960 8.004 138,108 -0.03(-0.39%)
Sep 06, 2018 7.934 8.035 7.916 8.035 364,750 +0.11(+1.35%)
Sep 05, 2018 7.878 7.953 7.834 7.928 350,089 +0.05(+0.64%)
Sep 04, 2018 7.834 7.884 7.815 7.878 310,282 +0.05(+0.64%)
Aug 31, 2018 7.827 7.827 7.827 0 +0.00(+0.00%)
Aug 30, 2018 7.827 7.846 7.771 7.827 115,508 -0.04(-0.48%)
Aug 29, 2018 7.897 7.947 7.865 7.865 67,078 -0.06(-0.71%)
Aug 28, 2018 7.853 7.928 7.796 7.922 148,977 +0.12(+1.53%)
Aug 27, 2018 7.985 8.001 7.802 7.802 229,294 -0.19(-2.36%)
Aug 24, 2018 8.041 8.129 7.953 7.991 96,945 -0.05(-0.63%)
Aug 23, 2018 8.067 8.117 8.029 8.041 69,527 -0.05(-0.65%)
Aug 22, 2018 8.051 8.169 8.007 8.094 112,207 +0.07(+0.89%)
Aug 21, 2018 8.013 8.032 7.996 8.023 179,544 +0.07(+0.90%)
Aug 20, 2018 7.907 7.994 7.905 7.951 133,944 +0.05(+0.63%)
Aug 17, 2018 7.820 7.913 7.820 7.901 139,193 +0.06(+0.72%)
Aug 16, 2018 7.870 7.888 7.839 7.845 100,047 +0.02(+0.24%)
Aug 15, 2018 7.820 7.864 7.776 7.826 88,339 -0.01(-0.16%)
Aug 14, 2018 7.814 7.839 7.786 7.839 89,471 +0.02(+0.32%)
Aug 13, 2018 7.820 7.870 7.782 7.814 67,943 -0.02(-0.32%)
Aug 10, 2018 7.839 7.839 7.820 7.839 70,558 -0.01(-0.16%)
Aug 09, 2018 7.832 7.863 7.810 7.851 83,956 +0.06(+0.72%)
Aug 08, 2018 7.832 7.857 7.795 7.795 59,359 -0.04(-0.48%)
Aug 07, 2018 7.851 7.864 7.807 7.832 91,240 +0.02(+0.32%)
Aug 06, 2018 7.776 7.826 7.751 7.807 80,504 +0.06(+0.81%)
Aug 03, 2018 7.770 7.770 7.745 7.745 112,412 +0.03(+0.40%)
Aug 02, 2018 7.676 7.739 7.676 7.714 76,137 +0.01(+0.16%)
Aug 01, 2018 7.664 7.708 7.664 7.701 64,655 +0.02(+0.32%)
Jul 31, 2018 7.708 7.739 7.664 7.676 106,368 -0.03(-0.40%)
Jul 30, 2018 7.658 7.708 7.639 7.708 70,925 +0.07(+0.90%)
Jul 27, 2018 7.658 7.701 7.614 7.639 99,584 -0.02(-0.33%)
Jul 26, 2018 7.595 7.726 7.584 7.664 66,854 +0.04(+0.57%)
Jul 25, 2018 7.720 7.733 7.614 7.620 103,179 -0.17(-2.24%)
Jul 24, 2018 7.714 7.795 7.670 7.795 109,008 +0.10(+1.26%)
Jul 23, 2018 7.667 7.744 7.661 7.698 156,217 +0.04(+0.48%)
Jul 20, 2018 7.642 7.716 7.642 7.661 152,652 -0.01(-0.08%)
Jul 19, 2018 7.691 7.784 7.654 7.667 128,628 +0.03(+0.40%)
Jul 18, 2018 7.623 7.673 7.611 7.636 48,050 +0.00(+0.00%)
Jul 17, 2018 7.605 7.642 7.574 7.636 126,498 +0.07(+0.90%)
Jul 16, 2018 7.654 7.654 7.568 7.568 83,298 -0.08(-1.05%)
Jul 13, 2018 7.605 7.690 7.605 7.648 115,848 -0.02(-0.32%)
Jul 12, 2018 7.661 7.704 7.642 7.673 109,869 +0.02(+0.24%)
Jul 11, 2018 7.617 7.669 7.617 7.654 55,332 +0.05(+0.65%)
Jul 10, 2018 7.586 7.664 7.586 7.605 58,568 -0.02(-0.24%)
Jul 09, 2018 7.642 7.642 7.642 7.623 65,723 +0.02(+0.33%)
Jul 06, 2018 7.518 7.599 7.518 7.599 63,737 +0.11(+1.49%)
Jul 05, 2018 7.512 7.531 7.488 7.488 68,573 +0.01(+0.08%)
Jul 03, 2018 7.481 7.481 7.481 0 +0.10(+1.34%)
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.