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 -0.11 (-1.00%)
Official Closing Price Updated: 4:10 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 (%)
Apr 30, 2019 7.960 7.966 7.912 7.960 106,015 +0.03(+0.43%)
Apr 29, 2019 7.885 7.926 7.857 7.926 154,582 +0.05(+0.69%)
Apr 26, 2019 7.926 7.929 7.844 7.871 136,791 -0.03(-0.35%)
Apr 25, 2019 7.939 7.973 7.885 7.898 96,020 -0.05(-0.60%)
Apr 24, 2019 7.987 8.007 7.932 7.946 125,127 -0.07(-0.88%)
Apr 23, 2019 7.970 8.030 7.956 8.017 169,499 +0.05(+0.59%)
Apr 22, 2019 7.963 8.002 7.936 7.970 175,347 +0.02(+0.25%)
Apr 18, 2019 7.949 7.956 7.868 7.949 120,225 +0.01(+0.17%)
Apr 17, 2019 7.922 7.969 7.883 7.936 122,494 +0.09(+1.12%)
Apr 16, 2019 7.889 7.970 7.810 7.848 182,723 +0.04(+0.52%)
Apr 15, 2019 7.794 7.835 7.794 7.808 153,379 +0.11(+1.40%)
Apr 12, 2019 7.868 7.868 7.700 7.700 126,148 -0.11(-1.47%)
Apr 11, 2019 7.814 7.814 7.781 7.814 114,916 +0.03(+0.35%)
Apr 10, 2019 7.740 7.814 7.740 7.787 111,305 +0.05(+0.61%)
Apr 09, 2019 7.767 7.781 7.740 7.740 57,333 -0.05(-0.69%)
Apr 08, 2019 7.794 7.821 7.767 7.794 131,613 -0.01(-0.09%)
Apr 05, 2019 7.794 7.868 7.781 7.801 99,793 +0.04(+0.52%)
Apr 04, 2019 7.787 7.794 7.740 7.760 92,569 +0.03(+0.35%)
Apr 03, 2019 7.808 7.808 7.733 7.733 110,828 -0.02(-0.26%)
Apr 02, 2019 7.787 7.797 7.754 7.754 181,074 +0.00(+0.00%)
Apr 01, 2019 7.733 7.774 7.720 7.754 93,031 +0.07(+0.97%)
Mar 29, 2019 7.686 7.720 7.666 7.679 101,718 +0.01(+0.09%)
Mar 28, 2019 7.659 7.673 7.609 7.673 68,978 +0.04(+0.53%)
Mar 27, 2019 7.625 7.632 7.571 7.632 93,407 -0.01(-0.09%)
Mar 26, 2019 7.618 7.652 7.591 7.639 110,964 +0.07(+0.98%)
Mar 25, 2019 7.652 7.652 7.520 7.564 66,698 -0.07(-0.88%)
Mar 22, 2019 7.645 7.700 7.632 7.632 162,867 -0.08(-1.05%)
Mar 21, 2019 7.700 7.747 7.659 7.713 88,198 -0.01(-0.12%)
Mar 20, 2019 7.749 7.769 7.676 7.722 176,993 +0.00(+0.00%)
Mar 19, 2019 7.709 7.763 7.700 7.722 106,266 +0.05(+0.65%)
Mar 18, 2019 7.682 7.689 7.656 7.672 67,330 +0.01(+0.18%)
Mar 15, 2019 7.656 7.682 7.622 7.659 42,924 +0.01(+0.11%)
Mar 14, 2019 7.669 7.674 7.642 7.651 108,953 +0.00(+0.02%)
Mar 13, 2019 7.689 7.689 7.609 7.649 153,493 +0.02(+0.26%)
Mar 12, 2019 7.622 7.656 7.602 7.629 35,259 +0.05(+0.62%)
Mar 11, 2019 7.509 7.602 7.509 7.582 118,878 +0.07(+0.89%)
Mar 08, 2019 7.569 7.569 7.462 7.515 112,022 -0.09(-1.16%)
Mar 07, 2019 7.649 7.649 7.582 7.603 96,721 -0.05(-0.68%)
Mar 06, 2019 7.716 7.716 7.634 7.656 80,451 -0.06(-0.78%)
Mar 05, 2019 7.716 7.763 7.682 7.716 62,870 -0.03(-0.43%)
Mar 04, 2019 7.809 7.809 7.669 7.749 95,590 -0.01(-0.17%)
Mar 01, 2019 7.803 7.850 7.743 7.763 59,526 +0.01(+0.17%)
Feb 28, 2019 7.769 7.785 7.736 7.749 78,235 -0.02(-0.26%)
Feb 27, 2019 7.789 7.801 7.702 7.769 113,621 -0.01(-0.09%)
Feb 26, 2019 7.783 7.823 7.756 7.776 84,112 +0.01(+0.09%)
Feb 25, 2019 7.890 7.916 7.743 7.769 107,540 -0.09(-1.11%)
Feb 22, 2019 7.856 7.890 7.803 7.856 100,955 +0.04(+0.51%)
Feb 21, 2019 7.876 7.876 7.789 7.816 127,387 -0.09(-1.13%)
Feb 20, 2019 7.853 7.906 7.806 7.906 165,105 +0.07(+0.84%)
Feb 19, 2019 7.806 7.839 7.800 7.839 154,256 +0.07(+0.85%)
Feb 15, 2019 7.747 7.773 7.734 7.773 96,508 +0.06(+0.77%)
Feb 14, 2019 7.654 7.734 7.645 7.714 122,011 +0.05(+0.60%)
Feb 13, 2019 7.654 7.703 7.647 7.667 67,756 +0.06(+0.78%)
Feb 12, 2019 7.548 7.634 7.548 7.608 90,023 +0.13(+1.68%)
Feb 11, 2019 7.575 7.575 7.475 7.482 87,955 -0.06(-0.79%)
Feb 08, 2019 7.561 7.561 7.495 7.542 76,421 -0.03(-0.35%)
Feb 07, 2019 7.628 7.628 7.489 7.568 75,305 -0.07(-0.87%)
Feb 06, 2019 7.608 7.674 7.608 7.634 69,951 +0.02(+0.26%)
Feb 05, 2019 7.647 7.647 7.548 7.614 91,094 +0.01(+0.09%)
Feb 04, 2019 7.614 7.687 7.582 7.608 109,540 +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.