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 (%)
May 29, 2015 7.726 7.726 7.611 7.660 164,138 +0.08(+1.05%)
May 28, 2015 7.558 7.655 7.447 7.580 195,656 +0.03(+0.35%)
May 27, 2015 7.655 7.691 7.549 7.553 197,326 -0.08(-1.10%)
May 26, 2015 7.615 7.735 7.544 7.638 146,524 -0.00(-0.06%)
May 22, 2015 7.824 7.642 7.642 7.642 131,596 -0.10(-1.26%)
May 21, 2015 7.589 7.766 7.555 7.740 201,648 +0.13(+1.75%)
May 20, 2015 7.753 7.806 7.571 7.606 187,098 -0.14(-1.78%)
May 19, 2015 7.828 7.849 7.553 7.744 203,227 -0.14(-1.75%)
May 18, 2015 7.939 7.944 7.766 7.882 97,491 -0.05(-0.62%)
May 15, 2015 7.899 7.935 7.744 7.930 127,855 +0.04(+0.45%)
May 14, 2015 7.686 7.966 7.651 7.895 115,214 +0.14(+1.77%)
May 13, 2015 7.708 7.784 7.602 7.757 143,703 +0.01(+0.17%)
May 12, 2015 7.731 7.846 7.558 7.744 176,460 -0.05(-0.68%)
May 11, 2015 7.873 7.904 7.704 7.797 88,241 -0.07(-0.85%)
May 08, 2015 7.922 8.081 7.731 7.864 237,503 -0.08(-1.06%)
May 07, 2015 7.895 7.988 7.842 7.948 71,142 +0.01(+0.11%)
May 06, 2015 8.015 8.019 7.775 7.939 89,604 -0.08(-1.05%)
May 05, 2015 7.895 8.050 7.859 8.024 77,925 +0.06(+0.78%)
May 04, 2015 7.811 8.032 7.735 7.961 210,175 +0.02(+0.31%)
May 01, 2015 7.793 7.961 7.766 7.937 68,664 +0.14(+1.85%)
Apr 30, 2015 7.899 7.957 7.777 7.793 233,037 -0.13(-1.62%)
Apr 29, 2015 8.139 8.139 7.886 7.922 157,016 -0.04(-0.50%)
Apr 28, 2015 7.851 8.192 7.851 7.961 165,116 +0.04(+0.50%)
Apr 27, 2015 8.219 8.219 7.842 7.922 213,054 -0.16(-1.92%)
Apr 24, 2015 8.121 8.228 8.077 8.077 95,799 -0.04(-0.49%)
Apr 23, 2015 8.121 8.237 8.081 8.117 123,098 -0.06(-0.71%)
Apr 22, 2015 8.207 8.254 8.121 8.174 72,524 -0.01(-0.16%)
Apr 21, 2015 8.334 8.334 8.157 8.188 81,785 -0.05(-0.66%)
Apr 20, 2015 8.077 8.334 8.077 8.242 69,696 +0.01(+0.12%)
Apr 17, 2015 8.321 8.325 8.068 8.232 101,619 +0.03(+0.38%)
Apr 16, 2015 8.183 8.232 8.099 8.201 99,485 +0.08(+0.96%)
Apr 15, 2015 8.050 8.130 7.899 8.123 106,989 +0.02(+0.24%)
Apr 14, 2015 8.157 8.161 8.015 8.103 82,844 +0.08(+0.94%)
Apr 13, 2015 8.232 8.232 7.953 8.028 83,937 -0.14(-1.68%)
Apr 10, 2015 7.988 8.183 7.988 8.166 92,369 +0.12(+1.55%)
Apr 09, 2015 7.961 8.179 7.939 8.041 87,934 +0.09(+1.12%)
Apr 08, 2015 8.024 8.107 7.859 7.953 194,996 -0.10(-1.21%)
Apr 07, 2015 8.059 8.321 8.037 8.050 144,559 -0.10(-1.20%)
Apr 06, 2015 8.250 8.250 8.055 8.148 81,821 +0.02(+0.27%)
Apr 02, 2015 8.127 8.126 8.126 8.126 131,821 -0.10(-1.24%)
Apr 01, 2015 8.197 8.228 8.001 8.228 72,772 +0.07(+0.82%)
Mar 31, 2015 8.210 8.355 7.993 8.161 231,433 +0.30(+3.78%)
Mar 30, 2015 7.780 8.117 7.780 7.864 150,078 +0.01(+0.11%)
Mar 27, 2015 7.868 7.930 7.797 7.855 137,139 +0.01(+0.16%)
Mar 26, 2015 7.522 7.939 7.447 7.843 306,625 +0.34(+4.51%)
Mar 25, 2015 7.478 7.606 7.371 7.504 295,617 -0.06(-0.82%)
Mar 24, 2015 7.584 7.629 7.433 7.566 217,579 -0.06(-0.81%)
Mar 23, 2015 7.509 7.691 7.500 7.629 176,138 +0.07(+0.88%)
Mar 20, 2015 7.571 7.717 7.558 7.562 189,004 -0.01(-0.18%)
Mar 19, 2015 7.615 7.744 7.566 7.575 76,001 -0.21(-2.73%)
Mar 18, 2015 7.535 7.815 7.535 7.788 126,909 +0.20(+2.57%)
Mar 17, 2015 7.717 7.726 7.234 7.593 159,470 -0.06(-0.81%)
Mar 16, 2015 7.682 7.779 7.553 7.655 161,928 -0.02(-0.23%)
Mar 13, 2015 7.895 7.922 7.642 7.673 113,729 -0.15(-1.87%)
Mar 12, 2015 8.024 8.050 7.726 7.819 123,562 -0.21(-2.65%)
Mar 11, 2015 7.855 8.047 7.655 8.032 95,145 +0.39(+5.17%)
Mar 10, 2015 8.090 8.090 7.535 7.638 333,771 -0.52(-6.37%)
Mar 09, 2015 8.192 8.269 8.041 8.157 65,705 -0.03(-0.38%)
Mar 06, 2015 8.479 8.481 8.179 8.188 46,205 -0.24(-2.79%)
Mar 05, 2015 8.463 8.640 8.405 8.423 67,373 -0.04(-0.47%)
Mar 04, 2015 8.405 8.463 8.285 8.463 47,099 +0.06(+0.69%)
Mar 03, 2015 8.330 8.405 8.290 8.405 49,959 +0.15(+1.83%)
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.