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 (%)
Jul 31, 2019 7.961 7.983 7.938 7.954 105,557 +0.02(+0.27%)
Jul 30, 2019 7.954 7.969 7.891 7.933 89,245 -0.02(-0.27%)
Jul 29, 2019 7.983 7.997 7.940 7.954 63,836 -0.01(-0.09%)
Jul 26, 2019 7.947 7.969 7.898 7.961 91,445 +0.01(+0.18%)
Jul 25, 2019 8.032 8.046 7.926 7.947 68,228 -0.08(-1.06%)
Jul 24, 2019 7.976 8.067 7.900 8.032 122,045 +0.05(+0.58%)
Jul 23, 2019 7.972 8.006 7.972 7.986 122,959 +0.01(+0.09%)
Jul 22, 2019 7.958 8.006 7.895 7.979 134,429 -0.01(-0.11%)
Jul 19, 2019 7.937 7.997 7.919 7.987 91,096 +0.02(+0.19%)
Jul 18, 2019 7.937 7.972 7.902 7.972 53,203 +0.03(+0.44%)
Jul 17, 2019 7.944 7.972 7.923 7.937 141,179 -0.02(-0.26%)
Jul 16, 2019 7.992 7.992 7.937 7.958 73,503 +0.01(+0.16%)
Jul 15, 2019 7.937 7.965 7.909 7.945 114,354 +0.02(+0.20%)
Jul 12, 2019 7.958 7.972 7.902 7.930 50,625 +0.01(+0.09%)
Jul 11, 2019 7.930 7.972 7.888 7.923 118,359 +0.01(+0.09%)
Jul 10, 2019 7.902 7.936 7.888 7.916 110,840 +0.05(+0.62%)
Jul 09, 2019 7.881 7.883 7.867 7.867 65,389 +0.01(+0.18%)
Jul 08, 2019 7.839 7.888 7.839 7.853 82,170 -0.02(-0.27%)
Jul 05, 2019 7.839 7.888 7.804 7.874 63,066 +0.00(+0.00%)
Jul 03, 2019 7.839 7.890 7.797 7.874 41,472 +0.03(+0.45%)
Jul 02, 2019 7.769 7.839 7.734 7.839 71,235 +0.02(+0.27%)
Jul 01, 2019 7.818 7.860 7.779 7.818 117,634 +0.06(+0.72%)
Jun 28, 2019 7.734 7.783 7.699 7.762 94,671 +0.05(+0.63%)
Jun 27, 2019 7.657 7.727 7.643 7.713 66,646 +0.11(+1.47%)
Jun 26, 2019 7.552 7.685 7.552 7.601 73,389 +0.01(+0.18%)
Jun 25, 2019 7.727 7.727 7.580 7.587 105,823 -0.13(-1.63%)
Jun 24, 2019 7.853 7.867 7.713 7.713 53,349 -0.09(-1.16%)
Jun 21, 2019 7.811 7.842 7.797 7.804 79,942 -0.01(-0.09%)
Jun 20, 2019 7.776 7.839 7.776 7.811 105,544 +0.07(+0.87%)
Jun 19, 2019 7.744 7.764 7.729 7.744 79,877 +0.00(+0.00%)
Jun 18, 2019 7.744 7.757 7.716 7.744 57,693 +0.07(+0.90%)
Jun 17, 2019 7.667 7.709 7.667 7.674 60,427 -0.01(-0.09%)
Jun 14, 2019 7.723 7.724 7.681 7.681 60,981 -0.01(-0.18%)
Jun 13, 2019 7.681 7.719 7.647 7.695 106,425 +0.06(+0.82%)
Jun 12, 2019 7.695 7.695 7.612 7.633 94,691 -0.03(-0.36%)
Jun 11, 2019 7.667 7.709 7.619 7.661 132,073 +0.03(+0.45%)
Jun 10, 2019 7.633 7.667 7.591 7.626 126,401 +0.06(+0.82%)
Jun 07, 2019 7.550 7.626 7.543 7.564 103,611 +0.03(+0.46%)
Jun 06, 2019 7.474 7.564 7.425 7.529 80,348 +0.06(+0.74%)
Jun 05, 2019 7.508 7.590 7.460 7.474 81,367 +0.01(+0.09%)
Jun 04, 2019 7.404 7.494 7.356 7.467 173,447 +0.12(+1.60%)
Jun 03, 2019 7.294 7.431 7.252 7.349 161,622 +0.02(+0.28%)
May 31, 2019 7.453 7.465 7.259 7.328 277,742 -0.23(-3.02%)
May 30, 2019 7.626 7.643 7.529 7.557 149,811 -0.06(-0.73%)
May 29, 2019 7.840 7.868 7.536 7.612 222,373 -0.28(-3.59%)
May 28, 2019 7.917 7.958 7.889 7.896 84,860 -0.01(-0.17%)
May 24, 2019 7.910 7.917 7.896 7.910 48,409 +0.01(+0.18%)
May 23, 2019 7.944 7.958 7.840 7.896 111,491 -0.08(-1.01%)
May 22, 2019 8.091 8.091 7.963 7.976 139,541 -0.13(-1.55%)
May 21, 2019 8.057 8.139 8.021 8.101 151,956 +0.11(+1.42%)
May 20, 2019 8.009 8.051 7.961 7.988 102,089 -0.03(-0.43%)
May 17, 2019 8.030 8.098 8.023 8.023 71,521 -0.01(-0.09%)
May 16, 2019 8.023 8.043 7.968 8.030 83,848 +0.08(+0.95%)
May 15, 2019 7.913 7.975 7.913 7.954 89,096 +0.02(+0.26%)
May 14, 2019 7.961 7.982 7.927 7.934 84,393 -0.01(-0.17%)
May 13, 2019 7.988 7.988 7.893 7.947 85,153 -0.09(-1.11%)
May 10, 2019 7.934 8.105 7.920 8.036 150,048 +0.12(+1.47%)
May 09, 2019 7.947 7.950 7.893 7.920 103,791 -0.04(-0.52%)
May 08, 2019 7.982 8.016 7.947 7.961 62,364 -0.04(-0.51%)
May 07, 2019 7.988 8.030 7.954 8.002 127,682 -0.01(-0.17%)
May 06, 2019 7.975 8.016 7.975 8.016 116,685 +0.00(+0.00%)
May 03, 2019 8.050 8.050 7.982 8.016 110,492 -0.02(-0.26%)
May 02, 2019 8.023 8.050 7.954 8.036 118,367 +0.02(+0.26%)
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.