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 (%)
Apr 30, 2019 7.995 8.002 7.947 7.995 105,543 +0.03(+0.43%)
Apr 29, 2019 7.920 7.961 7.893 7.961 153,894 +0.05(+0.69%)
Apr 26, 2019 7.961 7.965 7.879 7.906 136,181 -0.03(-0.35%)
Apr 25, 2019 7.975 8.008 7.920 7.934 95,593 -0.05(-0.60%)
Apr 24, 2019 8.023 8.043 7.968 7.982 124,570 -0.07(-0.88%)
Apr 23, 2019 8.005 8.066 7.992 8.053 168,744 +0.05(+0.59%)
Apr 22, 2019 7.999 8.038 7.971 8.005 174,566 +0.02(+0.25%)
Apr 18, 2019 7.985 7.992 7.904 7.985 119,690 +0.01(+0.17%)
Apr 17, 2019 7.958 8.005 7.918 7.971 121,948 +0.09(+1.12%)
Apr 16, 2019 7.924 8.005 7.845 7.883 181,910 +0.04(+0.52%)
Apr 15, 2019 7.829 7.870 7.829 7.843 152,696 +0.11(+1.40%)
Apr 12, 2019 7.904 7.904 7.734 7.734 125,586 -0.12(-1.47%)
Apr 11, 2019 7.849 7.849 7.815 7.849 114,404 +0.03(+0.35%)
Apr 10, 2019 7.775 7.849 7.775 7.822 110,809 +0.05(+0.61%)
Apr 09, 2019 7.802 7.815 7.775 7.775 57,078 -0.05(-0.69%)
Apr 08, 2019 7.829 7.856 7.802 7.829 131,027 -0.01(-0.09%)
Apr 05, 2019 7.829 7.904 7.815 7.836 99,348 +0.04(+0.52%)
Apr 04, 2019 7.822 7.829 7.775 7.795 92,157 +0.03(+0.35%)
Apr 03, 2019 7.843 7.843 7.768 7.768 110,334 -0.02(-0.26%)
Apr 02, 2019 7.822 7.832 7.788 7.788 180,268 +0.00(+0.00%)
Apr 01, 2019 7.768 7.809 7.755 7.788 92,617 +0.07(+0.97%)
Mar 29, 2019 7.720 7.754 7.700 7.714 101,265 +0.01(+0.09%)
Mar 28, 2019 7.693 7.707 7.643 7.707 68,671 +0.04(+0.53%)
Mar 27, 2019 7.659 7.666 7.605 7.666 92,991 -0.01(-0.09%)
Mar 26, 2019 7.653 7.686 7.625 7.673 110,470 +0.07(+0.98%)
Mar 25, 2019 7.686 7.686 7.553 7.598 66,401 -0.07(-0.88%)
Mar 22, 2019 7.680 7.734 7.666 7.666 162,142 -0.08(-1.05%)
Mar 21, 2019 7.734 7.781 7.693 7.748 87,805 -0.01(-0.12%)
Mar 20, 2019 7.784 7.804 7.710 7.757 176,205 +0.00(+0.00%)
Mar 19, 2019 7.744 7.797 7.734 7.757 105,793 +0.05(+0.65%)
Mar 18, 2019 7.717 7.723 7.691 7.707 67,030 +0.01(+0.18%)
Mar 15, 2019 7.690 7.716 7.656 7.693 42,733 +0.01(+0.11%)
Mar 14, 2019 7.703 7.708 7.676 7.685 108,468 +0.00(+0.02%)
Mar 13, 2019 7.723 7.723 7.643 7.683 152,810 +0.02(+0.26%)
Mar 12, 2019 7.656 7.691 7.636 7.663 35,102 +0.05(+0.62%)
Mar 11, 2019 7.542 7.636 7.542 7.616 118,349 +0.07(+0.89%)
Mar 08, 2019 7.603 7.603 7.495 7.549 111,524 -0.09(-1.16%)
Mar 07, 2019 7.683 7.683 7.616 7.637 96,290 -0.05(-0.68%)
Mar 06, 2019 7.750 7.750 7.668 7.690 80,093 -0.06(-0.78%)
Mar 05, 2019 7.750 7.797 7.717 7.750 62,590 -0.03(-0.43%)
Mar 04, 2019 7.844 7.844 7.703 7.784 95,164 -0.01(-0.17%)
Mar 01, 2019 7.838 7.885 7.777 7.797 59,261 +0.01(+0.17%)
Feb 28, 2019 7.804 7.819 7.770 7.784 77,886 -0.02(-0.26%)
Feb 27, 2019 7.824 7.836 7.737 7.804 113,115 -0.01(-0.09%)
Feb 26, 2019 7.817 7.858 7.791 7.811 83,738 +0.01(+0.09%)
Feb 25, 2019 7.925 7.952 7.777 7.804 107,061 -0.09(-1.11%)
Feb 22, 2019 7.891 7.925 7.838 7.891 100,505 +0.04(+0.51%)
Feb 21, 2019 7.911 7.911 7.824 7.851 126,820 -0.09(-1.13%)
Feb 20, 2019 7.888 7.941 7.841 7.941 164,369 +0.07(+0.84%)
Feb 19, 2019 7.841 7.875 7.835 7.875 153,569 +0.07(+0.85%)
Feb 15, 2019 7.781 7.808 7.768 7.808 96,078 +0.06(+0.77%)
Feb 14, 2019 7.688 7.768 7.679 7.748 121,468 +0.05(+0.60%)
Feb 13, 2019 7.688 7.737 7.682 7.702 67,455 +0.06(+0.78%)
Feb 12, 2019 7.582 7.668 7.582 7.642 89,622 +0.13(+1.68%)
Feb 11, 2019 7.609 7.609 7.509 7.515 87,564 -0.06(-0.79%)
Feb 08, 2019 7.595 7.595 7.529 7.575 76,081 -0.03(-0.35%)
Feb 07, 2019 7.662 7.662 7.522 7.602 74,970 -0.07(-0.87%)
Feb 06, 2019 7.642 7.708 7.642 7.668 69,639 +0.02(+0.26%)
Feb 05, 2019 7.682 7.682 7.582 7.648 90,688 +0.01(+0.09%)
Feb 04, 2019 7.648 7.722 7.616 7.642 109,053 +0.01(+0.17%)
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.