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 (%)
Feb 28, 2018 7.432 7.432 7.193 7.193 118,014 -0.21(-2.82%)
Feb 27, 2018 7.348 7.402 7.259 7.402 101,263 +0.07(+0.98%)
Feb 26, 2018 7.271 7.360 7.271 7.330 525,477 +0.07(+0.99%)
Feb 23, 2018 7.217 7.315 7.217 7.259 76,746 +0.02(+0.25%)
Feb 22, 2018 7.354 7.354 7.228 7.241 63,681 -0.14(-1.94%)
Feb 21, 2018 7.486 7.486 7.366 7.384 102,699 -0.06(-0.83%)
Feb 20, 2018 7.476 7.488 7.393 7.446 89,766 -0.04(-0.47%)
Feb 16, 2018 7.482 7.482 7.482 0 +0.02(+0.24%)
Feb 15, 2018 7.357 7.464 7.357 7.464 79,626 +0.11(+1.53%)
Feb 14, 2018 7.251 7.363 7.251 7.352 54,673 +0.06(+0.81%)
Feb 13, 2018 7.216 7.316 7.216 7.292 76,953 +0.04(+0.57%)
Feb 12, 2018 7.251 7.316 7.186 7.251 125,249 +0.05(+0.66%)
Feb 09, 2018 7.257 7.275 7.044 7.204 359,271 -0.01(-0.07%)
Feb 08, 2018 7.352 7.362 7.186 7.209 81,643 -0.14(-1.94%)
Feb 07, 2018 7.381 7.446 7.337 7.352 100,491 -0.02(-0.24%)
Feb 06, 2018 7.251 7.387 7.245 7.369 199,702 +0.01(+0.16%)
Feb 05, 2018 7.600 7.612 7.357 7.357 145,711 -0.27(-3.57%)
Feb 02, 2018 7.748 7.748 7.618 7.630 121,756 -0.19(-2.42%)
Feb 01, 2018 7.837 7.837 7.760 7.819 56,898 -0.05(-0.60%)
Jan 31, 2018 7.783 7.866 7.742 7.866 112,720 +0.04(+0.53%)
Jan 30, 2018 7.777 7.825 7.724 7.825 63,638 +0.01(+0.15%)
Jan 29, 2018 7.831 7.848 7.813 7.813 192,858 -0.08(-0.97%)
Jan 26, 2018 7.831 7.890 7.806 7.890 115,109 +0.09(+1.21%)
Jan 25, 2018 7.854 7.854 7.777 7.795 67,304 -0.01(-0.15%)
Jan 24, 2018 7.813 7.848 7.771 7.807 147,444 -0.01(-0.15%)
Jan 23, 2018 7.801 7.837 7.771 7.819 111,844 +0.05(+0.65%)
Jan 22, 2018 7.715 7.788 7.692 7.768 90,888 +0.09(+1.22%)
Jan 19, 2018 7.709 7.721 7.674 7.674 96,674 +0.00(+0.00%)
Jan 18, 2018 7.727 7.779 7.657 7.674 103,464 -0.08(-1.06%)
Jan 17, 2018 7.791 7.821 7.727 7.756 74,883 -0.02(-0.30%)
Jan 16, 2018 7.803 7.804 7.744 7.780 131,150 -0.04(-0.45%)
Jan 12, 2018 7.815 7.815 7.815 0 +0.03(+0.38%)
Jan 11, 2018 7.621 7.785 7.599 7.785 123,616 +0.19(+2.55%)
Jan 10, 2018 7.592 7.621 7.557 7.592 135,206 -0.02(-0.31%)
Jan 09, 2018 7.651 7.651 7.577 7.615 94,311 -0.06(-0.84%)
Jan 08, 2018 7.580 7.680 7.563 7.680 123,899 +0.07(+0.92%)
Jan 05, 2018 7.680 7.680 7.563 7.610 106,613 -0.05(-0.61%)
Jan 04, 2018 7.621 7.657 7.522 7.657 129,910 +0.04(+0.46%)
Jan 03, 2018 7.498 7.621 7.462 7.621 89,184 +0.11(+1.40%)
Jan 02, 2018 7.340 7.516 7.340 7.516 150,512 +0.21(+2.81%)
Dec 29, 2017 7.311 7.311 7.311 0 +0.02(+0.32%)
Dec 28, 2017 7.287 7.334 7.217 7.287 230,391 -0.01(-0.08%)
Dec 27, 2017 7.287 7.323 7.275 7.293 171,791 +0.01(+0.16%)
Dec 26, 2017 7.328 7.369 7.275 7.281 202,668 -0.05(-0.72%)
Dec 22, 2017 7.369 7.369 7.281 7.334 214,358 +0.02(+0.32%)
Dec 21, 2017 7.481 7.481 7.311 7.311 273,548 -0.15(-2.00%)
Dec 20, 2017 7.413 7.471 7.378 7.460 64,259 +0.03(+0.47%)
Dec 19, 2017 7.436 7.471 7.407 7.425 155,127 -0.01(-0.16%)
Dec 18, 2017 7.442 7.477 7.413 7.436 68,786 +0.03(+0.47%)
Dec 15, 2017 7.483 7.494 7.396 7.401 126,536 -0.05(-0.70%)
Dec 14, 2017 7.407 7.494 7.401 7.454 94,832 +0.03(+0.39%)
Dec 13, 2017 7.401 7.430 7.367 7.425 128,504 +0.06(+0.79%)
Dec 12, 2017 7.367 7.378 7.326 7.367 111,988 +0.01(+0.08%)
Dec 11, 2017 7.227 7.361 7.204 7.361 92,269 +0.13(+1.85%)
Dec 08, 2017 7.303 7.332 7.181 7.227 161,515 -0.02(-0.24%)
Dec 07, 2017 7.314 7.314 7.225 7.245 90,420 -0.07(-0.95%)
Dec 06, 2017 7.291 7.314 7.239 7.314 55,497 +0.02(+0.32%)
Dec 05, 2017 7.303 7.338 7.239 7.291 132,781 +0.01(+0.08%)
Dec 04, 2017 7.262 7.262 7.262 7.285 120,519 +0.05(+0.64%)
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.