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 (%)
Apr 30, 2018 7.248 7.248 7.097 7.151 104,374 -0.01(-0.08%)
Apr 27, 2018 7.030 7.163 7.030 7.157 94,271 +0.10(+1.37%)
Apr 26, 2018 7.072 7.121 7.012 7.060 113,344 -0.02(-0.34%)
Apr 25, 2018 7.139 7.139 7.018 7.085 59,359 -0.03(-0.43%)
Apr 24, 2018 7.188 7.194 7.072 7.115 67,744 -0.03(-0.46%)
Apr 23, 2018 7.088 7.202 7.067 7.148 139,565 +0.09(+1.28%)
Apr 20, 2018 7.058 7.058 6.998 7.058 66,486 +0.05(+0.68%)
Apr 19, 2018 7.088 7.112 7.004 7.010 124,070 -0.07(-0.93%)
Apr 18, 2018 7.058 7.088 7.058 7.076 74,341 +0.05(+0.68%)
Apr 17, 2018 6.950 7.064 6.950 7.028 64,062 +0.10(+1.39%)
Apr 16, 2018 6.848 6.956 6.845 6.932 64,708 +0.16(+2.30%)
Apr 13, 2018 6.992 6.992 6.770 6.776 66,871 -0.16(-2.25%)
Apr 12, 2018 6.956 6.992 6.902 6.932 56,102 +0.01(+0.09%)
Apr 11, 2018 6.896 6.962 6.856 6.926 97,739 +0.03(+0.44%)
Apr 10, 2018 6.860 6.896 6.818 6.896 79,370 +0.16(+2.41%)
Apr 09, 2018 6.890 6.921 6.734 6.734 63,090 -0.09(-1.32%)
Apr 06, 2018 6.884 6.926 6.782 6.824 63,657 -0.05(-0.70%)
Apr 05, 2018 6.770 6.974 6.770 6.872 147,791 +0.18(+2.69%)
Apr 04, 2018 6.692 6.820 6.559 6.692 75,509 -0.03(-0.45%)
Apr 03, 2018 6.788 6.806 6.674 6.722 146,021 +0.01(+0.18%)
Apr 02, 2018 6.776 6.845 6.710 6.710 87,733 -0.14(-2.02%)
Mar 29, 2018 6.848 6.848 6.848 0 +0.07(+1.06%)
Mar 28, 2018 6.800 6.854 6.764 6.776 54,677 +0.01(+0.09%)
Mar 27, 2018 6.842 6.870 6.722 6.770 66,126 -0.04(-0.62%)
Mar 26, 2018 6.800 6.848 6.770 6.812 58,608 +0.08(+1.16%)
Mar 23, 2018 6.860 6.908 6.734 6.734 105,509 -0.13(-1.86%)
Mar 22, 2018 6.998 7.058 6.848 6.861 132,141 -0.17(-2.45%)
Mar 21, 2018 7.016 7.046 6.992 7.034 47,552 +0.02(+0.22%)
Mar 20, 2018 7.089 7.130 6.976 7.018 89,625 -0.04(-0.51%)
Mar 19, 2018 7.101 7.119 6.991 7.054 86,052 -0.05(-0.67%)
Mar 16, 2018 7.036 7.131 7.030 7.101 78,047 +0.06(+0.84%)
Mar 15, 2018 7.184 7.184 7.012 7.042 343,394 -0.12(-1.70%)
Mar 14, 2018 7.226 7.226 7.161 7.164 68,724 -0.00(-0.04%)
Mar 13, 2018 7.178 7.232 7.167 7.167 95,866 -0.01(-0.17%)
Mar 12, 2018 7.178 7.291 7.137 7.178 72,292 +0.04(+0.50%)
Mar 09, 2018 7.119 7.143 7.071 7.143 81,631 +0.10(+1.35%)
Mar 08, 2018 7.095 7.113 7.023 7.048 92,216 -0.02(-0.25%)
Mar 07, 2018 7.030 7.066 67,891 -0.05(-0.67%)
Mar 06, 2018 7.131 7.131 7.071 7.113 131,108 -0.01(-0.17%)
Mar 05, 2018 7.012 7.131 7.000 7.125 59,506 +0.08(+1.10%)
Mar 02, 2018 7.018 7.065 6.941 7.048 75,962 +0.02(+0.34%)
Mar 01, 2018 7.172 7.172 6.994 7.024 127,567 -0.14(-1.91%)
Feb 28, 2018 7.398 7.398 7.161 7.161 118,549 -0.21(-2.82%)
Feb 27, 2018 7.315 7.369 7.226 7.369 101,722 +0.07(+0.98%)
Feb 26, 2018 7.238 7.327 7.238 7.297 527,859 +0.07(+0.99%)
Feb 23, 2018 7.184 7.282 7.184 7.226 77,094 +0.02(+0.25%)
Feb 22, 2018 7.321 7.321 7.196 7.208 63,970 -0.14(-1.94%)
Feb 21, 2018 7.452 7.452 7.333 7.351 103,165 -0.06(-0.83%)
Feb 20, 2018 7.442 7.454 7.360 7.413 90,173 -0.04(-0.47%)
Feb 16, 2018 7.448 7.448 7.448 0 +0.02(+0.24%)
Feb 15, 2018 7.324 7.430 7.324 7.430 79,987 +0.11(+1.53%)
Feb 14, 2018 7.218 7.330 7.218 7.318 54,921 +0.06(+0.81%)
Feb 13, 2018 7.183 7.283 7.183 7.259 77,302 +0.04(+0.57%)
Feb 12, 2018 7.218 7.283 7.154 7.218 125,817 +0.05(+0.66%)
Feb 09, 2018 7.224 7.242 7.012 7.171 360,900 -0.01(-0.07%)
Feb 08, 2018 7.318 7.329 7.154 7.176 82,013 -0.14(-1.94%)
Feb 07, 2018 7.348 7.413 7.304 7.318 100,946 -0.02(-0.24%)
Feb 06, 2018 7.218 7.354 7.212 7.336 200,607 +0.01(+0.16%)
Feb 05, 2018 7.566 7.577 7.324 7.324 146,372 -0.27(-3.57%)
Feb 02, 2018 7.713 7.713 7.583 7.595 122,308 -0.19(-2.42%)
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.