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 (%)
Aug 31, 2017 7.328 7.384 7.306 7.306 125,670 +0.01(+0.16%)
Aug 30, 2017 7.351 7.351 7.277 7.294 116,533 -0.05(-0.69%)
Aug 29, 2017 7.311 7.357 7.198 7.345 135,783 +0.01(+0.08%)
Aug 28, 2017 7.351 7.379 7.238 7.340 157,209 -0.04(-0.54%)
Aug 25, 2017 7.385 7.402 7.345 7.379 63,930 +0.00(+0.00%)
Aug 24, 2017 7.408 7.441 7.357 7.379 90,215 +0.02(+0.23%)
Aug 23, 2017 7.396 7.442 7.362 7.362 129,194 -0.07(-0.94%)
Aug 22, 2017 7.483 7.533 7.365 7.433 88,156 -0.02(-0.30%)
Aug 21, 2017 7.517 7.562 7.433 7.455 83,598 -0.04(-0.52%)
Aug 18, 2017 7.433 7.606 7.354 7.494 146,941 +0.01(+0.15%)
Aug 17, 2017 7.629 7.651 7.449 7.483 198,279 -0.11(-1.48%)
Aug 16, 2017 7.646 7.791 7.595 7.595 123,217 -0.02(-0.29%)
Aug 15, 2017 7.584 7.806 7.545 7.618 161,322 +0.07(+0.89%)
Aug 14, 2017 7.595 7.668 7.550 7.550 74,973 +0.02(+0.22%)
Aug 11, 2017 7.416 7.539 7.326 7.533 141,302 +0.02(+0.30%)
Aug 10, 2017 7.601 7.623 7.440 7.511 153,118 -0.17(-2.19%)
Aug 09, 2017 7.741 7.797 7.629 7.679 150,107 -0.11(-1.37%)
Aug 08, 2017 7.735 7.792 7.693 7.786 78,480 +0.01(+0.14%)
Aug 07, 2017 7.814 7.836 7.747 7.775 62,482 -0.01(-0.07%)
Aug 04, 2017 7.814 7.820 7.775 7.780 18,276 -0.03(-0.36%)
Aug 03, 2017 7.859 7.915 7.792 7.808 64,999 -0.03(-0.36%)
Aug 02, 2017 7.853 7.881 7.730 7.836 125,317 -0.02(-0.21%)
Aug 01, 2017 7.853 7.926 7.808 7.853 154,136 +0.04(+0.50%)
Jul 31, 2017 7.831 7.848 7.778 7.814 125,673 +0.03(+0.43%)
Jul 28, 2017 7.713 7.780 7.668 7.780 104,029 +0.09(+1.16%)
Jul 27, 2017 7.735 7.735 7.668 7.691 31,336 -0.01(-0.14%)
Jul 26, 2017 7.668 7.775 7.663 7.702 93,652 +0.05(+0.66%)
Jul 25, 2017 7.590 7.713 7.590 7.651 79,515 +0.09(+1.19%)
Jul 24, 2017 7.618 7.646 7.533 7.562 109,966 -0.05(-0.66%)
Jul 21, 2017 7.713 7.836 7.612 7.612 120,717 -0.11(-1.45%)
Jul 20, 2017 7.713 7.777 7.646 7.724 74,301 +0.09(+1.22%)
Jul 19, 2017 7.692 7.770 7.631 7.631 169,819 -0.06(-0.80%)
Jul 18, 2017 7.620 7.715 7.620 7.692 207,690 +0.11(+1.39%)
Jul 17, 2017 7.581 7.648 7.568 7.587 190,610 +0.06(+0.81%)
Jul 14, 2017 7.503 7.575 7.503 7.525 124,418 +0.02(+0.30%)
Jul 13, 2017 7.531 7.536 7.481 7.503 49,350 +0.02(+0.22%)
Jul 12, 2017 7.498 7.525 7.475 7.486 58,978 +0.05(+0.67%)
Jul 11, 2017 7.486 7.546 7.436 7.436 104,776 -0.03(-0.45%)
Jul 10, 2017 7.481 7.509 7.453 7.470 42,664 -0.04(-0.52%)
Jul 07, 2017 7.542 7.542 7.475 7.509 37,056 -0.02(-0.22%)
Jul 06, 2017 7.581 7.581 7.514 7.525 48,338 -0.07(-0.94%)
Jul 05, 2017 7.592 7.603 7.520 7.597 66,643 +0.02(+0.29%)
Jul 03, 2017 7.514 7.587 7.514 7.575 21,961 +0.09(+1.19%)
Jun 30, 2017 7.470 7.564 7.464 7.486 73,764 -0.02(-0.30%)
Jun 29, 2017 7.498 7.531 7.425 7.509 65,062 +0.00(+0.00%)
Jun 28, 2017 7.581 7.581 7.503 7.509 63,814 +0.04(+0.52%)
Jun 27, 2017 7.514 7.587 7.470 7.470 96,883 -0.08(-1.10%)
Jun 26, 2017 7.514 7.570 7.491 7.553 72,666 +0.07(+0.89%)
Jun 23, 2017 7.525 7.581 7.470 7.486 88,316 -0.06(-0.74%)
Jun 22, 2017 7.431 7.709 7.375 7.542 194,760 +0.14(+1.95%)
Jun 21, 2017 7.548 7.553 7.370 7.397 203,666 -0.18(-2.38%)
Jun 20, 2017 7.445 7.578 7.412 7.578 115,820 +0.12(+1.63%)
Jun 19, 2017 7.456 7.481 7.427 7.456 48,004 +0.03(+0.45%)
Jun 16, 2017 7.390 7.440 7.368 7.423 46,285 +0.04(+0.52%)
Jun 15, 2017 7.440 7.512 7.341 7.385 118,919 -0.09(-1.18%)
Jun 14, 2017 7.539 7.572 7.352 7.473 112,074 -0.08(-1.09%)
Jun 13, 2017 7.440 7.567 7.429 7.556 110,513 +0.14(+1.93%)
Jun 12, 2017 7.429 7.434 7.363 7.412 42,407 -0.01(-0.15%)
Jun 09, 2017 7.352 7.423 7.335 7.423 52,791 +0.06(+0.75%)
Jun 08, 2017 7.379 7.396 7.294 7.368 28,855 -0.01(-0.15%)
Jun 07, 2017 7.385 7.440 7.324 7.379 68,655 -0.01(-0.15%)
Jun 06, 2017 7.330 7.423 7.324 7.390 56,503 +0.09(+1.21%)
Jun 05, 2017 7.352 7.357 7.280 7.302 72,849 -0.03(-0.38%)
Jun 02, 2017 7.385 7.407 7.252 7.330 168,266 -0.04(-0.60%)
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.