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 (%)
Jun 29, 2018 7.491 7.535 7.354 7.472 130,036 +0.06(+0.75%)
Jun 28, 2018 7.373 7.416 7.286 7.416 93,085 +0.02(+0.34%)
Jun 27, 2018 7.435 7.534 7.385 7.391 60,199 -0.05(-0.66%)
Jun 26, 2018 7.447 7.466 7.416 7.440 45,985 +0.02(+0.33%)
Jun 25, 2018 7.509 7.515 7.410 7.416 102,931 -0.11(-1.48%)
Jun 22, 2018 7.522 7.528 7.490 7.528 83,917 +0.06(+0.75%)
Jun 21, 2018 7.528 7.559 7.459 7.472 66,220 -0.08(-1.10%)
Jun 20, 2018 7.549 7.567 7.494 7.555 107,708 +0.08(+1.07%)
Jun 19, 2018 7.457 7.475 7.438 7.475 70,516 +0.00(+0.00%)
Jun 18, 2018 7.438 7.475 7.408 7.475 97,519 +0.01(+0.08%)
Jun 15, 2018 7.463 7.414 7.469 48,715 +0.01(+0.08%)
Jun 14, 2018 7.432 7.481 7.401 7.463 98,953 +0.05(+0.66%)
Jun 13, 2018 7.414 7.451 7.389 7.414 106,568 -0.02(-0.25%)
Jun 12, 2018 7.451 7.451 7.389 7.432 97,522 +0.01(+0.17%)
Jun 11, 2018 7.352 7.420 7.321 7.420 104,300 +0.10(+1.34%)
Jun 08, 2018 7.303 7.356 7.303 7.321 67,771 +0.01(+0.08%)
Jun 07, 2018 7.321 7.363 7.297 7.315 54,441 -0.01(-0.17%)
Jun 06, 2018 7.266 7.328 65,301 +0.01(+0.17%)
Jun 05, 2018 7.321 7.377 7.303 7.315 192,726 -0.02(-0.21%)
Jun 04, 2018 7.346 7.371 7.291 7.331 79,860 +0.00(+0.04%)
Jun 01, 2018 7.297 7.371 7.267 7.328 117,270 +0.06(+0.76%)
May 31, 2018 7.328 7.328 7.229 7.272 89,575 -0.02(-0.34%)
May 30, 2018 7.223 7.297 7.192 7.297 124,264 +0.13(+1.80%)
May 29, 2018 7.174 7.205 7.149 7.168 151,991 +0.00(+0.00%)
May 25, 2018 7.168 7.168 7.168 0 -0.07(-0.93%)
May 24, 2018 7.260 7.260 7.180 7.235 72,407 -0.02(-0.29%)
May 23, 2018 7.317 7.317 7.232 7.256 123,725 -0.06(-0.83%)
May 22, 2018 7.305 7.366 7.281 7.317 136,483 +0.01(+0.17%)
May 21, 2018 7.250 7.329 7.250 7.305 121,458 +0.06(+0.84%)
May 18, 2018 7.256 7.256 7.232 7.244 72,540 -0.02(-0.34%)
May 17, 2018 7.287 7.293 7.256 7.268 116,340 -0.01(-0.17%)
May 16, 2018 7.281 7.305 7.268 7.281 104,997 +0.02(+0.25%)
May 15, 2018 7.256 7.323 7.232 7.262 62,600 -0.04(-0.50%)
May 14, 2018 7.421 7.421 7.281 7.299 194,124 -0.04(-0.50%)
May 11, 2018 7.378 7.402 7.335 7.335 98,942 -0.04(-0.58%)
May 10, 2018 7.329 7.383 7.311 7.378 118,308 +0.08(+1.08%)
May 09, 2018 7.287 7.329 7.250 7.299 110,730 +0.04(+0.50%)
May 08, 2018 7.262 7.283 7.192 7.262 90,720 +0.02(+0.25%)
May 07, 2018 7.226 7.274 7.202 7.244 81,493 +0.05(+0.76%)
May 04, 2018 7.128 7.208 7.093 7.189 79,255 +0.05(+0.68%)
May 03, 2018 7.183 7.195 7.074 7.141 74,891 -0.05(-0.76%)
May 02, 2018 7.208 7.208 7.171 7.195 66,250 +0.01(+0.17%)
May 01, 2018 7.165 7.189 7.141 7.184 40,502 +0.00(+0.00%)
Apr 30, 2018 7.281 7.281 7.129 7.183 103,909 -0.01(-0.08%)
Apr 27, 2018 7.061 7.195 7.061 7.189 93,851 +0.10(+1.37%)
Apr 26, 2018 7.104 7.153 7.043 7.092 112,839 -0.02(-0.34%)
Apr 25, 2018 7.171 7.171 7.049 7.116 59,094 -0.03(-0.43%)
Apr 24, 2018 7.220 7.226 7.104 7.147 67,443 -0.03(-0.46%)
Apr 23, 2018 7.119 7.234 7.098 7.180 138,943 +0.09(+1.28%)
Apr 20, 2018 7.089 7.089 7.029 7.089 66,190 +0.05(+0.68%)
Apr 19, 2018 7.119 7.143 7.035 7.041 123,517 -0.07(-0.93%)
Apr 18, 2018 7.089 7.119 7.089 7.107 74,010 +0.05(+0.68%)
Apr 17, 2018 6.981 7.095 6.981 7.059 63,776 +0.10(+1.39%)
Apr 16, 2018 6.878 6.987 6.875 6.963 64,420 +0.16(+2.30%)
Apr 13, 2018 7.023 7.023 6.800 6.806 66,573 -0.16(-2.25%)
Apr 12, 2018 6.987 7.023 6.932 6.963 55,852 +0.01(+0.09%)
Apr 11, 2018 6.926 6.993 6.887 6.957 97,304 +0.03(+0.44%)
Apr 10, 2018 6.890 6.926 6.848 6.926 79,016 +0.16(+2.41%)
Apr 09, 2018 6.920 6.952 6.764 6.764 62,809 -0.09(-1.32%)
Apr 06, 2018 6.914 6.957 6.812 6.854 63,373 -0.05(-0.70%)
Apr 05, 2018 6.800 7.005 6.800 6.902 147,133 +0.18(+2.69%)
Apr 04, 2018 6.721 6.850 6.589 6.721 75,173 -0.03(-0.45%)
Apr 03, 2018 6.818 6.836 6.703 6.752 145,371 +0.01(+0.18%)
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.