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 )

10.94 -0.07 (-0.64%)
Streaming Delayed Price Updated: 9:50 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 (%)
Sep 30, 2016 6.357 6.367 6.321 6.346 126,272 +0.04(+0.65%)
Sep 29, 2016 6.311 6.361 6.247 6.305 164,588 -0.03(-0.48%)
Sep 28, 2016 6.382 6.397 6.311 6.336 134,639 -0.02(-0.24%)
Sep 27, 2016 6.316 6.363 6.270 6.351 106,770 +0.01(+0.16%)
Sep 26, 2016 6.377 6.377 6.316 6.341 125,806 -0.03(-0.40%)
Sep 23, 2016 6.474 6.474 6.336 6.367 81,666 -0.08(-1.27%)
Sep 22, 2016 6.397 6.505 6.362 6.448 206,668 +0.04(+0.64%)
Sep 21, 2016 6.305 6.408 6.305 6.408 116,671 +0.11(+1.78%)
Sep 20, 2016 6.316 6.347 6.290 6.295 82,908 -0.02(-0.36%)
Sep 19, 2016 6.282 6.358 6.282 6.318 121,272 +0.02(+0.24%)
Sep 16, 2016 6.282 6.318 6.253 6.303 62,021 +0.04(+0.65%)
Sep 15, 2016 6.257 6.323 6.257 6.262 88,863 +0.02(+0.24%)
Sep 14, 2016 6.222 6.367 6.222 6.247 95,112 +0.02(+0.24%)
Sep 13, 2016 6.252 6.303 6.222 6.232 182,082 -0.08(-1.28%)
Sep 12, 2016 6.287 6.356 6.262 6.313 144,887 +0.04(+0.56%)
Sep 09, 2016 6.434 6.478 6.262 6.277 172,932 -0.21(-3.27%)
Sep 08, 2016 6.490 6.510 6.449 6.490 82,193 -0.01(-0.08%)
Sep 07, 2016 6.454 6.566 6.454 6.495 146,982 +0.04(+0.63%)
Sep 06, 2016 6.475 6.530 6.429 6.454 143,155 +0.00(+0.00%)
Sep 02, 2016 6.419 6.454 6.454 6.454 157,565 +0.04(+0.57%)
Sep 01, 2016 6.424 6.449 6.399 6.418 83,395 -0.03(-0.41%)
Aug 31, 2016 6.500 6.500 6.413 6.444 174,057 -0.02(-0.31%)
Aug 30, 2016 6.363 6.464 6.363 6.464 194,202 +0.07(+1.11%)
Aug 29, 2016 6.404 6.484 6.353 6.394 177,127 -0.01(-0.16%)
Aug 26, 2016 6.429 6.464 6.381 6.404 107,310 -0.03(-0.39%)
Aug 25, 2016 6.338 6.461 6.338 6.429 161,270 +0.08(+1.19%)
Aug 24, 2016 6.429 6.430 6.353 6.353 148,928 -0.08(-1.18%)
Aug 23, 2016 6.535 6.571 6.402 6.429 178,772 -0.12(-1.78%)
Aug 22, 2016 6.550 6.550 6.495 6.545 148,712 +0.02(+0.23%)
Aug 19, 2016 6.490 6.561 6.490 6.530 154,568 -0.01(-0.11%)
Aug 18, 2016 6.537 6.561 6.512 6.537 182,808 +0.00(+0.01%)
Aug 17, 2016 6.542 6.557 6.512 6.536 142,483 +0.01(+0.14%)
Aug 16, 2016 6.532 6.567 6.517 6.527 192,187 -0.04(-0.56%)
Aug 15, 2016 6.532 6.567 6.532 6.564 101,850 +0.01(+0.11%)
Aug 12, 2016 6.557 6.567 6.522 6.557 92,507 +0.02(+0.31%)
Aug 11, 2016 6.552 6.562 6.502 6.537 118,367 +0.00(+0.00%)
Aug 10, 2016 6.532 6.552 6.512 6.537 73,910 +0.01(+0.08%)
Aug 09, 2016 6.487 6.547 6.487 6.532 105,566 +0.03(+0.46%)
Aug 08, 2016 6.547 6.547 6.492 6.502 97,011 -0.03(-0.46%)
Aug 05, 2016 6.432 6.532 6.417 6.532 51,862 +0.12(+1.88%)
Aug 04, 2016 6.392 6.457 6.367 6.412 120,118 +0.01(+0.16%)
Aug 03, 2016 6.402 6.442 6.347 6.402 145,784 +0.03(+0.47%)
Aug 02, 2016 6.517 6.517 6.330 6.372 221,642 -0.13(-1.93%)
Aug 01, 2016 6.517 6.567 6.478 6.497 141,924 -0.04(-0.61%)
Jul 29, 2016 6.577 6.582 6.512 6.537 164,130 -0.01(-0.08%)
Jul 28, 2016 6.542 6.542 6.462 6.542 153,400 -0.07(-0.99%)
Jul 27, 2016 6.442 6.611 6.424 6.607 218,937 +0.16(+2.49%)
Jul 26, 2016 6.417 6.492 6.407 6.447 157,778 +0.06(+0.86%)
Jul 25, 2016 6.397 6.442 6.332 6.392 90,159 +0.04(+0.55%)
Jul 22, 2016 6.392 6.442 6.317 6.357 188,174 -0.04(-0.55%)
Jul 21, 2016 6.352 6.447 6.342 6.392 177,321 +0.05(+0.79%)
Jul 20, 2016 6.382 6.427 6.292 6.342 196,941 -0.04(-0.63%)
Jul 19, 2016 6.156 6.457 6.106 6.382 325,784 +0.17(+2.79%)
Jul 18, 2016 5.975 6.238 5.970 6.208 250,830 +0.25(+4.25%)
Jul 15, 2016 6.010 6.077 5.910 5.955 255,216 -0.05(-0.83%)
Jul 14, 2016 6.084 6.144 5.990 6.005 194,223 -0.04(-0.74%)
Jul 13, 2016 6.079 6.086 6.022 6.049 150,105 -0.01(-0.16%)
Jul 12, 2016 6.079 6.140 6.030 6.059 110,032 +0.00(+0.00%)
Jul 11, 2016 6.114 6.144 6.044 6.059 114,631 -0.03(-0.57%)
Jul 08, 2016 6.114 6.059 6.059 6.094 64,610 +0.03(+0.57%)
Jul 07, 2016 6.040 6.093 6.025 6.059 113,856 +0.02(+0.41%)
Jul 06, 2016 6.015 6.071 5.980 6.035 110,602 +0.01(+0.25%)
Jul 05, 2016 5.980 6.035 5.945 6.020 60,513 +0.01(+0.25%)
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.