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%)
Streaming Delayed Price Updated: 11:48 AM 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 (%)
May 31, 2016 5.773 5.798 5.695 5.749 168,478 +0.04(+0.69%)
May 27, 2016 5.636 5.710 5.710 5.710 80,930 +0.05(+0.96%)
May 26, 2016 5.680 5.724 5.626 5.655 93,385 -0.02(-0.43%)
May 25, 2016 5.601 5.683 5.601 5.680 112,615 +0.10(+1.85%)
May 24, 2016 5.557 5.631 5.542 5.577 102,710 +0.03(+0.62%)
May 23, 2016 5.518 5.614 5.491 5.542 99,910 +0.02(+0.45%)
May 20, 2016 5.567 5.568 5.474 5.518 126,542 -0.05(-0.88%)
May 19, 2016 5.665 5.690 5.493 5.567 106,928 -0.10(-1.74%)
May 18, 2016 5.680 5.788 5.655 5.665 118,773 -0.01(-0.21%)
May 17, 2016 5.633 5.697 5.580 5.677 140,599 +0.00(+0.09%)
May 16, 2016 5.672 5.711 5.653 5.672 70,889 +0.02(+0.43%)
May 13, 2016 5.653 5.718 5.604 5.648 81,725 -0.03(-0.51%)
May 12, 2016 5.643 5.731 5.624 5.677 208,089 +0.02(+0.34%)
May 11, 2016 5.672 5.697 5.643 5.658 54,708 -0.01(-0.17%)
May 10, 2016 5.648 5.672 5.609 5.667 97,942 +0.07(+1.22%)
May 09, 2016 5.575 5.658 5.575 5.599 112,174 +0.02(+0.35%)
May 06, 2016 5.648 5.692 5.575 5.580 124,766 -0.06(-1.04%)
May 05, 2016 5.633 5.745 5.531 5.638 132,369 +0.01(+0.26%)
May 04, 2016 5.682 5.707 5.541 5.624 131,422 -0.05(-0.86%)
May 03, 2016 5.726 5.838 5.648 5.672 108,458 -0.11(-1.85%)
May 02, 2016 5.809 5.930 5.672 5.779 216,765 +0.03(+0.51%)
Apr 29, 2016 6.013 6.018 5.697 5.750 266,327 -0.19(-3.20%)
Apr 28, 2016 5.779 5.940 5.721 5.940 150,731 +0.13(+2.17%)
Apr 27, 2016 5.726 5.814 5.697 5.814 149,745 +0.11(+1.89%)
Apr 26, 2016 5.643 5.706 5.604 5.706 88,813 +0.13(+2.36%)
Apr 25, 2016 5.614 5.614 5.526 5.575 65,842 -0.06(-1.04%)
Apr 22, 2016 5.706 5.721 5.560 5.633 164,046 -0.05(-0.86%)
Apr 21, 2016 5.633 5.799 5.609 5.682 203,731 +0.08(+1.48%)
Apr 20, 2016 5.638 5.701 5.599 5.599 113,340 -0.04(-0.69%)
Apr 19, 2016 5.624 5.716 5.619 5.638 224,163 +0.01(+0.14%)
Apr 18, 2016 5.462 5.654 5.462 5.630 107,304 +0.11(+2.01%)
Apr 15, 2016 5.606 5.606 5.428 5.519 186,472 -0.06(-1.12%)
Apr 14, 2016 5.630 5.640 5.529 5.582 119,616 -0.03(-0.52%)
Apr 13, 2016 5.563 5.635 5.563 5.611 108,364 +0.05(+0.95%)
Apr 12, 2016 5.481 5.577 5.423 5.558 121,431 +0.15(+2.76%)
Apr 11, 2016 5.457 5.587 5.409 5.409 166,965 -0.05(-0.88%)
Apr 08, 2016 5.462 5.534 5.433 5.457 92,461 +0.05(+0.98%)
Apr 07, 2016 5.428 5.457 5.365 5.404 96,458 -0.05(-0.97%)
Apr 06, 2016 5.447 5.462 5.392 5.457 66,949 +0.02(+0.44%)
Apr 05, 2016 5.447 5.462 5.403 5.433 110,917 -0.02(-0.44%)
Apr 04, 2016 5.568 5.568 5.385 5.457 112,104 -0.08(-1.48%)
Apr 01, 2016 5.500 5.563 5.476 5.539 92,809 -0.05(-0.95%)
Mar 31, 2016 5.553 5.621 5.539 5.592 148,664 +0.06(+1.13%)
Mar 30, 2016 5.442 5.529 5.441 5.529 214,815 +0.11(+1.96%)
Mar 29, 2016 5.380 5.423 5.366 5.423 99,327 -0.01(-0.27%)
Mar 28, 2016 5.438 5.438 5.351 5.438 67,735 +0.05(+0.98%)
Mar 24, 2016 5.442 5.385 5.385 5.385 66,797 -0.10(-1.76%)
Mar 23, 2016 5.515 5.535 5.457 5.481 96,435 -0.09(-1.64%)
Mar 22, 2016 5.442 5.577 5.433 5.572 87,982 +0.12(+2.12%)
Mar 21, 2016 5.466 5.495 5.404 5.457 116,923 +0.01(+0.18%)
Mar 18, 2016 5.462 5.495 5.423 5.447 47,480 +0.01(+0.28%)
Mar 17, 2016 5.368 5.487 5.344 5.432 113,382 +0.09(+1.70%)
Mar 16, 2016 5.258 5.344 5.220 5.341 77,996 +0.08(+1.59%)
Mar 15, 2016 5.258 5.291 5.177 5.258 101,637 -0.03(-0.63%)
Mar 14, 2016 5.282 5.306 5.268 5.291 55,069 -0.02(-0.45%)
Mar 11, 2016 5.244 5.339 5.237 5.315 123,071 +0.10(+2.01%)
Mar 10, 2016 5.206 5.263 5.115 5.210 100,392 +0.01(+0.28%)
Mar 09, 2016 5.301 5.301 5.145 5.196 80,483 -0.02(-0.46%)
Mar 08, 2016 5.354 5.411 5.196 5.220 128,851 -0.12(-2.32%)
Mar 07, 2016 5.225 5.344 5.225 5.344 75,374 +0.07(+1.36%)
Mar 04, 2016 5.129 5.282 4.996 5.272 163,004 +0.15(+2.98%)
Mar 03, 2016 4.986 5.120 4.977 5.120 97,093 +0.17(+3.37%)
Mar 02, 2016 4.943 5.010 4.905 4.953 78,761 +0.02(+0.48%)
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.