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 (%)
Nov 30, 2015 5.607 5.654 5.514 5.584 269,790 +0.01(+0.25%)
Nov 27, 2015 5.482 5.570 5.482 5.570 84,107 +0.07(+1.35%)
Nov 25, 2015 5.417 5.496 5.496 5.496 326,200 +0.05(+0.85%)
Nov 24, 2015 5.505 5.533 5.401 5.449 230,666 -0.04(-0.67%)
Nov 23, 2015 5.593 5.593 5.459 5.486 222,830 -0.12(-2.06%)
Nov 20, 2015 5.676 5.690 5.551 5.602 197,032 -0.04(-0.74%)
Nov 19, 2015 5.574 5.670 5.511 5.644 245,744 +0.06(+1.09%)
Nov 18, 2015 5.528 5.634 5.426 5.583 222,380 +0.11(+1.98%)
Nov 17, 2015 5.543 5.584 5.442 5.474 236,895 -0.05(-0.98%)
Nov 16, 2015 5.488 5.584 5.397 5.528 259,093 +0.06(+1.15%)
Nov 13, 2015 5.534 5.635 5.392 5.465 341,846 -0.09(-1.65%)
Nov 12, 2015 5.685 5.740 5.529 5.557 167,458 -0.17(-3.04%)
Nov 11, 2015 5.841 5.859 5.688 5.731 199,127 -0.06(-1.11%)
Nov 10, 2015 5.887 5.925 5.758 5.795 216,767 -0.11(-1.79%)
Nov 09, 2015 5.919 5.937 5.782 5.900 196,409 -0.09(-1.45%)
Nov 06, 2015 5.955 6.020 5.919 5.987 61,264 -0.00(-0.08%)
Nov 05, 2015 6.024 6.047 5.896 5.992 217,928 -0.04(-0.61%)
Nov 04, 2015 6.157 6.157 6.015 6.029 131,560 -0.09(-1.50%)
Nov 03, 2015 6.029 6.120 6.029 6.120 214,794 +0.07(+1.14%)
Nov 02, 2015 6.093 6.139 6.038 6.052 135,369 -0.05(-0.83%)
Oct 30, 2015 6.308 6.313 6.006 6.102 249,958 -0.11(-1.84%)
Oct 29, 2015 6.024 6.299 6.022 6.217 186,403 +0.21(+3.43%)
Oct 28, 2015 6.029 6.065 5.978 6.010 95,029 -0.01(-0.15%)
Oct 27, 2015 6.111 6.173 6.020 6.020 113,289 -0.15(-2.38%)
Oct 26, 2015 6.226 6.226 6.084 6.166 107,125 +0.01(+0.22%)
Oct 23, 2015 6.217 6.306 6.093 6.152 252,776 -0.09(-1.39%)
Oct 22, 2015 6.171 6.263 6.148 6.239 133,773 +0.05(+0.81%)
Oct 21, 2015 6.294 6.331 6.134 6.189 89,406 -0.13(-1.98%)
Oct 20, 2015 6.285 6.340 6.276 6.314 89,026 +0.01(+0.09%)
Oct 19, 2015 6.296 6.350 6.215 6.308 130,689 -0.01(-0.10%)
Oct 16, 2015 6.337 6.342 6.207 6.315 79,787 +0.00(+0.07%)
Oct 15, 2015 6.205 6.355 6.117 6.310 131,006 +0.07(+1.17%)
Oct 14, 2015 6.274 6.301 6.096 6.237 205,654 -0.05(-0.87%)
Oct 13, 2015 6.183 6.318 6.087 6.292 87,364 +0.09(+1.39%)
Oct 12, 2015 6.165 6.219 6.124 6.205 38,995 -0.05(-0.80%)
Oct 09, 2015 6.215 6.260 6.089 6.255 98,040 +0.12(+2.00%)
Oct 08, 2015 5.997 6.174 5.997 6.133 115,021 +0.12(+2.04%)
Oct 07, 2015 6.019 6.119 5.915 6.010 137,727 -0.01(-0.15%)
Oct 06, 2015 5.892 6.146 5.769 6.019 196,241 +0.16(+2.71%)
Oct 05, 2015 5.660 5.901 5.583 5.860 178,682 +0.25(+4.37%)
Oct 02, 2015 5.520 5.629 5.440 5.615 149,110 +0.10(+1.73%)
Oct 01, 2015 5.520 5.638 5.361 5.520 270,937 +0.04(+0.66%)
Sep 30, 2015 5.560 5.565 5.347 5.483 286,621 -0.01(-0.17%)
Sep 29, 2015 5.524 5.697 5.397 5.492 415,207 -0.14(-2.42%)
Sep 28, 2015 5.815 5.815 5.542 5.629 234,343 -0.19(-3.20%)
Sep 25, 2015 5.833 5.951 5.769 5.815 109,388 +0.01(+0.23%)
Sep 24, 2015 5.833 5.906 5.742 5.801 192,393 -0.10(-1.77%)
Sep 23, 2015 5.983 6.019 5.810 5.906 184,381 -0.06(-0.97%)
Sep 22, 2015 5.906 6.115 5.906 5.964 448,833 -0.04(-0.70%)
Sep 21, 2015 6.069 6.119 5.947 6.006 207,481 -0.00(-0.08%)
Sep 18, 2015 5.897 6.156 5.897 6.010 341,312 +0.09(+1.50%)
Sep 17, 2015 5.962 6.151 5.899 5.921 401,881 +0.03(+0.46%)
Sep 16, 2015 6.029 6.029 5.813 5.894 347,208 -0.07(-1.21%)
Sep 15, 2015 5.948 6.029 5.948 5.966 147,609 +0.05(+0.84%)
Sep 14, 2015 6.101 6.160 5.917 5.917 286,631 -0.20(-3.24%)
Sep 11, 2015 6.119 6.340 6.072 6.115 145,184 -0.09(-1.38%)
Sep 10, 2015 6.205 6.218 6.038 6.200 111,560 +0.02(+0.36%)
Sep 09, 2015 6.322 6.364 6.101 6.178 190,132 -0.09(-1.51%)
Sep 08, 2015 6.236 6.345 6.223 6.272 133,614 +0.09(+1.53%)
Sep 04, 2015 6.304 6.178 6.178 6.178 56,187 -0.05(-0.72%)
Sep 03, 2015 6.434 6.434 6.196 6.223 186,153 -0.11(-1.78%)
Sep 02, 2015 6.299 6.347 6.191 6.335 165,490 +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.