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 )

11.01 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 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 (%)
Nov 30, 2015 5.581 5.629 5.489 5.558 271,014 +0.01(+0.25%)
Nov 27, 2015 5.457 5.545 5.457 5.545 84,488 +0.07(+1.35%)
Nov 25, 2015 5.393 5.471 5.471 5.471 327,679 +0.05(+0.85%)
Nov 24, 2015 5.480 5.508 5.376 5.425 231,712 -0.04(-0.67%)
Nov 23, 2015 5.568 5.568 5.434 5.462 223,840 -0.12(-2.06%)
Nov 20, 2015 5.650 5.664 5.526 5.577 197,925 -0.04(-0.74%)
Nov 19, 2015 5.549 5.644 5.487 5.618 246,858 +0.06(+1.09%)
Nov 18, 2015 5.503 5.609 5.402 5.557 223,388 +0.11(+1.98%)
Nov 17, 2015 5.518 5.559 5.418 5.450 237,969 -0.05(-0.98%)
Nov 16, 2015 5.463 5.559 5.372 5.503 260,268 +0.06(+1.15%)
Nov 13, 2015 5.509 5.609 5.368 5.441 343,396 -0.09(-1.65%)
Nov 12, 2015 5.659 5.714 5.504 5.532 168,217 -0.17(-3.04%)
Nov 11, 2015 5.815 5.833 5.662 5.705 200,030 -0.06(-1.11%)
Nov 10, 2015 5.860 5.899 5.732 5.769 217,750 -0.10(-1.79%)
Nov 09, 2015 5.892 5.910 5.756 5.874 197,300 -0.09(-1.45%)
Nov 06, 2015 5.929 5.992 5.892 5.960 61,542 -0.00(-0.08%)
Nov 05, 2015 5.997 6.020 5.869 5.965 218,916 -0.04(-0.61%)
Nov 04, 2015 6.129 6.129 5.988 6.002 132,156 -0.09(-1.50%)
Nov 03, 2015 6.002 6.093 6.002 6.093 215,767 +0.07(+1.14%)
Nov 02, 2015 6.065 6.111 6.011 6.024 135,983 -0.05(-0.83%)
Oct 30, 2015 6.280 6.284 5.979 6.074 251,091 -0.11(-1.84%)
Oct 29, 2015 5.997 6.271 5.995 6.188 187,248 +0.21(+3.43%)
Oct 28, 2015 6.002 6.038 5.951 5.983 95,460 -0.01(-0.15%)
Oct 27, 2015 6.084 6.145 5.992 5.992 113,803 -0.15(-2.38%)
Oct 26, 2015 6.198 6.198 6.056 6.138 107,610 +0.01(+0.22%)
Oct 23, 2015 6.188 6.278 6.065 6.125 253,922 -0.09(-1.40%)
Oct 22, 2015 6.143 6.235 6.120 6.211 134,380 +0.05(+0.81%)
Oct 21, 2015 6.266 6.302 6.106 6.161 89,812 -0.12(-1.98%)
Oct 20, 2015 6.257 6.312 6.248 6.286 89,430 +0.01(+0.09%)
Oct 19, 2015 6.268 6.322 6.187 6.280 131,282 -0.01(-0.10%)
Oct 16, 2015 6.309 6.313 6.179 6.286 80,149 +0.00(+0.07%)
Oct 15, 2015 6.177 6.327 6.089 6.281 131,600 +0.07(+1.17%)
Oct 14, 2015 6.245 6.272 6.069 6.209 206,586 -0.05(-0.87%)
Oct 13, 2015 6.155 6.289 6.060 6.263 87,760 +0.09(+1.39%)
Oct 12, 2015 6.137 6.191 6.096 6.177 39,172 -0.05(-0.80%)
Oct 09, 2015 6.187 6.232 6.061 6.227 98,485 +0.12(+2.00%)
Oct 08, 2015 5.969 6.146 5.969 6.105 115,542 +0.12(+2.04%)
Oct 07, 2015 5.992 6.092 5.888 5.983 138,351 -0.01(-0.15%)
Oct 06, 2015 5.865 6.119 5.743 5.992 197,131 +0.16(+2.71%)
Oct 05, 2015 5.635 5.874 5.558 5.834 179,492 +0.24(+4.37%)
Oct 02, 2015 5.495 5.603 5.415 5.590 149,786 +0.09(+1.73%)
Oct 01, 2015 5.495 5.612 5.337 5.495 272,166 +0.04(+0.66%)
Sep 30, 2015 5.535 5.540 5.323 5.458 287,921 -0.01(-0.17%)
Sep 29, 2015 5.499 5.671 5.373 5.467 417,089 -0.14(-2.42%)
Sep 28, 2015 5.789 5.789 5.517 5.603 235,406 -0.19(-3.20%)
Sep 25, 2015 5.807 5.924 5.743 5.789 109,884 +0.01(+0.23%)
Sep 24, 2015 5.807 5.879 5.716 5.775 193,266 -0.10(-1.77%)
Sep 23, 2015 5.956 5.992 5.784 5.879 185,217 -0.06(-0.97%)
Sep 22, 2015 5.879 6.087 5.879 5.937 450,868 -0.04(-0.70%)
Sep 21, 2015 6.042 6.091 5.920 5.979 208,422 -0.00(-0.08%)
Sep 18, 2015 5.870 6.128 5.870 5.983 342,859 +0.09(+1.50%)
Sep 17, 2015 5.935 6.123 5.872 5.894 403,703 +0.03(+0.46%)
Sep 16, 2015 6.002 6.002 5.787 5.867 348,782 -0.07(-1.21%)
Sep 15, 2015 5.921 6.002 5.921 5.939 148,279 +0.05(+0.84%)
Sep 14, 2015 6.074 6.132 5.890 5.890 287,931 -0.20(-3.24%)
Sep 11, 2015 6.092 6.311 6.045 6.087 145,843 -0.09(-1.38%)
Sep 10, 2015 6.177 6.190 6.011 6.172 112,066 +0.02(+0.36%)
Sep 09, 2015 6.293 6.335 6.074 6.150 190,994 -0.09(-1.51%)
Sep 08, 2015 6.208 6.316 6.195 6.244 134,219 +0.09(+1.53%)
Sep 04, 2015 6.275 6.150 6.150 6.150 56,442 -0.04(-0.72%)
Sep 03, 2015 6.405 6.405 6.168 6.195 186,997 -0.11(-1.78%)
Sep 02, 2015 6.271 6.319 6.163 6.307 166,240 +0.13(+2.10%)
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.