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, 2018 7.281 7.281 7.129 7.183 103,909 -0.01(-0.08%)
Apr 27, 2018 7.061 7.195 7.061 7.189 93,851 +0.10(+1.37%)
Apr 26, 2018 7.104 7.153 7.043 7.092 112,839 -0.02(-0.34%)
Apr 25, 2018 7.171 7.171 7.049 7.116 59,094 -0.03(-0.43%)
Apr 24, 2018 7.220 7.226 7.104 7.147 67,443 -0.03(-0.46%)
Apr 23, 2018 7.119 7.234 7.098 7.180 138,943 +0.09(+1.28%)
Apr 20, 2018 7.089 7.089 7.029 7.089 66,190 +0.05(+0.68%)
Apr 19, 2018 7.119 7.143 7.035 7.041 123,517 -0.07(-0.93%)
Apr 18, 2018 7.089 7.119 7.089 7.107 74,010 +0.05(+0.68%)
Apr 17, 2018 6.981 7.095 6.981 7.059 63,776 +0.10(+1.39%)
Apr 16, 2018 6.878 6.987 6.875 6.963 64,420 +0.16(+2.30%)
Apr 13, 2018 7.023 7.023 6.800 6.806 66,573 -0.16(-2.25%)
Apr 12, 2018 6.987 7.023 6.932 6.963 55,852 +0.01(+0.09%)
Apr 11, 2018 6.926 6.993 6.887 6.957 97,304 +0.03(+0.44%)
Apr 10, 2018 6.890 6.926 6.848 6.926 79,016 +0.16(+2.41%)
Apr 09, 2018 6.920 6.952 6.764 6.764 62,809 -0.09(-1.32%)
Apr 06, 2018 6.914 6.957 6.812 6.854 63,373 -0.05(-0.70%)
Apr 05, 2018 6.800 7.005 6.800 6.902 147,133 +0.18(+2.69%)
Apr 04, 2018 6.721 6.850 6.589 6.721 75,173 -0.03(-0.45%)
Apr 03, 2018 6.818 6.836 6.703 6.752 145,371 +0.01(+0.18%)
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.