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 (%)
Apr 28, 2017 7.453 7.508 7.399 7.464 104,837 +0.04(+0.52%)
Apr 27, 2017 7.355 7.426 7.278 7.426 115,588 +0.08(+1.12%)
Apr 26, 2017 7.328 7.393 7.267 7.344 75,825 +0.02(+0.30%)
Apr 25, 2017 7.306 7.328 7.207 7.322 162,456 +0.08(+1.06%)
Apr 24, 2017 7.377 7.377 7.240 7.246 130,207 -0.09(-1.27%)
Apr 21, 2017 7.328 7.362 7.273 7.339 104,821 +0.04(+0.60%)
Apr 20, 2017 7.377 7.377 7.246 7.295 75,444 -0.08(-1.11%)
Apr 19, 2017 7.453 7.453 7.251 7.377 155,662 -0.01(-0.07%)
Apr 18, 2017 7.360 7.415 7.295 7.382 89,226 +0.03(+0.42%)
Apr 17, 2017 7.362 7.422 7.292 7.352 217,982 -0.08(-1.02%)
Apr 13, 2017 7.384 7.514 7.286 7.428 224,277 +0.04(+0.59%)
Apr 12, 2017 7.444 7.449 7.346 7.384 150,399 -0.07(-0.87%)
Apr 11, 2017 7.395 7.476 7.352 7.449 131,472 +0.04(+0.59%)
Apr 10, 2017 7.297 7.408 7.266 7.406 77,918 +0.12(+1.64%)
Apr 07, 2017 7.265 7.292 7.265 7.287 46,058 +0.03(+0.37%)
Apr 06, 2017 7.259 7.281 7.239 7.259 89,861 +0.01(+0.15%)
Apr 05, 2017 7.276 7.297 7.224 7.249 87,494 +0.01(+0.15%)
Apr 04, 2017 7.254 7.281 7.216 7.238 80,065 +0.00(+0.00%)
Apr 03, 2017 7.243 7.288 7.216 7.238 53,868 -0.02(-0.30%)
Mar 31, 2017 7.287 7.306 7.173 7.259 126,920 +0.00(+0.00%)
Mar 30, 2017 7.102 7.284 7.091 7.259 125,303 +0.18(+2.61%)
Mar 29, 2017 7.059 7.140 7.059 7.075 84,473 -0.01(-0.15%)
Mar 28, 2017 7.178 7.248 7.048 7.086 171,249 -0.07(-0.91%)
Mar 27, 2017 7.205 7.248 7.114 7.151 108,621 -0.10(-1.35%)
Mar 24, 2017 7.167 7.314 7.162 7.249 96,746 +0.07(+0.91%)
Mar 23, 2017 7.178 7.251 7.135 7.184 117,176 +0.01(+0.08%)
Mar 22, 2017 7.146 7.178 7.102 7.178 86,124 +0.03(+0.46%)
Mar 21, 2017 7.276 7.276 7.097 7.146 144,487 -0.12(-1.64%)
Mar 20, 2017 7.146 7.265 7.049 7.265 223,997 +0.06(+0.80%)
Mar 17, 2017 7.202 7.207 7.117 7.207 82,440 +0.04(+0.52%)
Mar 16, 2017 7.089 7.245 7.089 7.170 138,560 +0.08(+1.14%)
Mar 15, 2017 6.960 7.105 6.960 7.089 61,663 +0.14(+2.01%)
Mar 14, 2017 6.906 6.966 6.871 6.949 101,535 +0.02(+0.23%)
Mar 13, 2017 6.804 6.949 6.799 6.933 63,201 +0.13(+1.98%)
Mar 10, 2017 6.751 6.837 6.718 6.799 203,044 +0.04(+0.64%)
Mar 09, 2017 7.025 7.084 6.643 6.756 383,198 -0.30(-4.19%)
Mar 08, 2017 7.154 7.191 7.052 7.052 93,441 -0.10(-1.35%)
Mar 07, 2017 7.159 7.245 7.121 7.148 86,872 -0.02(-0.22%)
Mar 06, 2017 7.148 7.186 7.109 7.164 179,273 +0.00(+0.00%)
Mar 03, 2017 7.186 7.207 7.158 7.164 74,927 +0.01(+0.15%)
Mar 02, 2017 7.095 7.256 7.095 7.154 182,336 +0.05(+0.68%)
Mar 01, 2017 7.138 7.143 6.977 7.105 188,026 +0.01(+0.15%)
Feb 28, 2017 7.105 7.132 7.025 7.095 189,745 +0.03(+0.38%)
Feb 27, 2017 7.041 7.068 7.025 7.068 109,457 +0.04(+0.61%)
Feb 24, 2017 6.960 7.035 6.944 7.025 147,311 +0.06(+0.93%)
Feb 23, 2017 6.976 6.992 6.896 6.960 91,086 -0.01(-0.08%)
Feb 22, 2017 6.955 6.971 6.936 6.966 70,333 +0.01(+0.15%)
Feb 21, 2017 6.971 7.006 6.901 6.955 146,230 -0.02(-0.26%)
Feb 17, 2017 6.973 6.973 6.973 0 +0.01(+0.15%)
Feb 16, 2017 6.915 6.968 6.887 6.962 100,145 +0.05(+0.69%)
Feb 15, 2017 6.867 6.920 6.851 6.915 126,865 +0.03(+0.46%)
Feb 14, 2017 6.835 6.883 6.803 6.883 151,010 +0.04(+0.54%)
Feb 13, 2017 6.872 6.925 6.840 6.845 235,843 -0.01(-0.16%)
Feb 10, 2017 6.840 6.877 6.808 6.856 60,964 +0.03(+0.39%)
Feb 09, 2017 6.840 7.002 6.808 6.829 105,587 +0.02(+0.23%)
Feb 08, 2017 6.893 6.920 6.792 6.813 201,283 -0.05(-0.70%)
Feb 07, 2017 6.920 6.936 6.845 6.861 158,397 -0.03(-0.38%)
Feb 06, 2017 6.962 7.010 6.883 6.887 233,654 -0.05(-0.70%)
Feb 03, 2017 7.053 7.058 6.925 6.936 143,206 -0.09(-1.21%)
Feb 02, 2017 6.962 7.069 6.952 7.021 192,633 +0.10(+1.38%)
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.