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 )

10.98 +0.08 (+0.73%)
Streaming Delayed Price Updated: 1:17 PM EDT, May 30, 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 7.248 7.248 7.096 7.151 104,380 -0.01(-0.08%)
Apr 27, 2018 7.030 7.163 7.030 7.157 94,276 +0.10(+1.37%)
Apr 26, 2018 7.072 7.121 7.011 7.060 113,351 -0.02(-0.34%)
Apr 25, 2018 7.139 7.139 7.018 7.084 59,362 -0.03(-0.43%)
Apr 24, 2018 7.187 7.193 7.072 7.114 67,748 -0.03(-0.46%)
Apr 23, 2018 7.087 7.201 7.066 7.147 139,573 +0.09(+1.28%)
Apr 20, 2018 7.057 7.057 6.998 7.057 66,490 +0.05(+0.68%)
Apr 19, 2018 7.087 7.111 7.003 7.009 124,077 -0.07(-0.93%)
Apr 18, 2018 7.057 7.087 7.057 7.075 74,346 +0.05(+0.68%)
Apr 17, 2018 6.949 7.063 6.949 7.027 64,066 +0.10(+1.39%)
Apr 16, 2018 6.847 6.956 6.844 6.931 64,712 +0.16(+2.30%)
Apr 13, 2018 6.991 6.991 6.769 6.775 66,875 -0.16(-2.25%)
Apr 12, 2018 6.955 6.991 6.901 6.931 56,105 +0.01(+0.09%)
Apr 11, 2018 6.895 6.961 6.856 6.925 97,745 +0.03(+0.44%)
Apr 10, 2018 6.859 6.895 6.817 6.895 79,375 +0.16(+2.41%)
Apr 09, 2018 6.889 6.921 6.733 6.733 63,094 -0.09(-1.32%)
Apr 06, 2018 6.883 6.926 6.781 6.823 63,661 -0.05(-0.70%)
Apr 05, 2018 6.769 6.973 6.769 6.871 147,800 +0.18(+2.69%)
Apr 04, 2018 6.691 6.819 6.559 6.691 75,514 -0.03(-0.45%)
Apr 03, 2018 6.787 6.805 6.673 6.721 146,030 +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.