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 (%)
Oct 31, 2018 7.079 7.182 7.079 7.137 119,917 +0.09(+1.28%)
Oct 30, 2018 7.015 7.111 6.957 7.047 50,516 +0.06(+0.92%)
Oct 29, 2018 7.021 7.123 6.976 6.982 94,865 -0.04(-0.55%)
Oct 26, 2018 7.163 7.205 6.950 7.021 138,171 -0.20(-2.73%)
Oct 25, 2018 7.214 7.323 7.156 7.218 40,243 -0.00(-0.03%)
Oct 24, 2018 7.536 7.562 7.188 7.221 114,067 -0.29(-3.89%)
Oct 23, 2018 7.539 7.617 7.345 7.513 94,988 -0.07(-0.92%)
Oct 22, 2018 7.622 7.622 7.539 7.583 62,328 -0.04(-0.51%)
Oct 19, 2018 7.653 7.679 7.609 7.622 44,058 -0.03(-0.36%)
Oct 18, 2018 7.679 7.698 7.590 7.649 89,105 -0.07(-0.89%)
Oct 17, 2018 7.660 7.717 7.545 7.717 96,754 +0.06(+0.75%)
Oct 16, 2018 7.570 7.685 7.558 7.660 122,138 +0.12(+1.61%)
Oct 15, 2018 7.468 7.627 7.425 7.539 46,368 +0.07(+0.94%)
Oct 12, 2018 7.481 7.500 7.392 7.468 216,217 +0.05(+0.69%)
Oct 11, 2018 7.398 7.417 7.213 7.417 191,877 -0.01(-0.17%)
Oct 10, 2018 7.500 7.545 7.403 7.430 74,782 -0.10(-1.35%)
Oct 09, 2018 7.539 7.582 7.500 7.532 87,525 +0.01(+0.08%)
Oct 08, 2018 7.717 7.717 7.500 7.526 133,870 -0.17(-2.24%)
Oct 05, 2018 7.819 7.822 7.653 7.698 108,971 -0.11(-1.47%)
Oct 04, 2018 7.921 7.972 7.808 7.813 67,822 -0.11(-1.37%)
Oct 03, 2018 7.928 7.940 7.902 7.921 73,357 +0.05(+0.65%)
Oct 02, 2018 7.896 7.909 7.845 7.870 76,562 -0.01(-0.16%)
Oct 01, 2018 7.889 7.921 7.845 7.883 99,860 +0.03(+0.32%)
Sep 28, 2018 7.877 7.889 7.832 7.857 83,414 -0.02(-0.24%)
Sep 27, 2018 7.877 7.939 7.845 7.877 67,254 +0.04(+0.49%)
Sep 26, 2018 7.928 7.972 7.838 7.838 83,083 -0.13(-1.60%)
Sep 25, 2018 8.087 8.087 7.940 7.966 115,031 -0.09(-1.11%)
Sep 24, 2018 8.144 8.144 8.055 8.055 75,306 -0.08(-0.94%)
Sep 21, 2018 8.170 8.208 8.132 8.132 94,859 -0.03(-0.39%)
Sep 20, 2018 8.164 8.208 8.138 8.164 88,727 -0.02(-0.26%)
Sep 19, 2018 8.198 8.211 8.135 8.185 183,155 -0.03(-0.38%)
Sep 18, 2018 8.154 8.217 8.143 8.217 360,230 +0.11(+1.32%)
Sep 17, 2018 8.147 8.211 8.109 8.109 83,764 -0.06(-0.70%)
Sep 14, 2018 8.173 8.204 8.154 8.166 134,637 +0.01(+0.16%)
Sep 13, 2018 8.211 8.211 8.135 8.154 210,688 -0.01(-0.15%)
Sep 12, 2018 8.122 8.179 8.078 8.166 210,930 +0.07(+0.86%)
Sep 11, 2018 8.128 8.192 8.072 8.097 95,766 -0.01(-0.16%)
Sep 10, 2018 8.065 8.109 8.040 8.109 199,057 +0.07(+0.86%)
Sep 07, 2018 8.046 8.065 7.996 8.040 137,484 -0.03(-0.39%)
Sep 06, 2018 7.970 8.072 7.951 8.072 363,104 +0.11(+1.35%)
Sep 05, 2018 7.914 7.989 7.869 7.964 348,509 +0.05(+0.64%)
Sep 04, 2018 7.869 7.920 7.850 7.914 308,882 +0.05(+0.64%)
Aug 31, 2018 7.863 7.863 7.863 0 +0.00(+0.00%)
Aug 30, 2018 7.863 7.882 7.806 7.863 114,987 -0.04(-0.48%)
Aug 29, 2018 7.932 7.983 7.901 7.901 66,775 -0.06(-0.71%)
Aug 28, 2018 7.888 7.964 7.831 7.958 148,304 +0.12(+1.53%)
Aug 27, 2018 8.021 8.037 7.838 7.838 228,259 -0.19(-2.36%)
Aug 24, 2018 8.078 8.166 7.989 8.027 96,508 -0.05(-0.63%)
Aug 23, 2018 8.103 8.154 8.065 8.078 69,213 -0.05(-0.65%)
Aug 22, 2018 8.087 8.206 8.043 8.131 111,701 +0.07(+0.89%)
Aug 21, 2018 8.050 8.068 8.032 8.059 178,734 +0.07(+0.90%)
Aug 20, 2018 7.943 8.031 7.940 7.987 133,340 +0.05(+0.63%)
Aug 17, 2018 7.855 7.949 7.855 7.937 138,564 +0.06(+0.72%)
Aug 16, 2018 7.905 7.924 7.874 7.880 99,595 +0.02(+0.24%)
Aug 15, 2018 7.855 7.899 7.811 7.862 87,940 -0.01(-0.16%)
Aug 14, 2018 7.849 7.874 7.821 7.874 89,067 +0.03(+0.32%)
Aug 13, 2018 7.855 7.905 7.818 7.849 67,636 -0.03(-0.32%)
Aug 10, 2018 7.874 7.874 7.855 7.874 70,240 -0.01(-0.16%)
Aug 09, 2018 7.868 7.899 7.846 7.887 83,577 +0.06(+0.72%)
Aug 08, 2018 7.868 7.893 7.830 7.830 59,091 -0.04(-0.48%)
Aug 07, 2018 7.887 7.899 7.843 7.868 90,828 +0.03(+0.32%)
Aug 06, 2018 7.811 7.862 7.786 7.843 80,141 +0.06(+0.81%)
Aug 03, 2018 7.805 7.805 7.780 7.780 111,905 +0.03(+0.40%)
Aug 02, 2018 7.711 7.774 7.711 7.749 75,794 +0.01(+0.16%)
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.