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 )

11.14 +0.05 (+0.45%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 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 29, 2016 6.040 6.045 5.722 5.776 265,141 -0.19(-3.20%)
Apr 28, 2016 5.805 5.967 5.747 5.967 150,060 +0.13(+2.17%)
Apr 27, 2016 5.751 5.840 5.722 5.840 149,078 +0.11(+1.89%)
Apr 26, 2016 5.668 5.732 5.629 5.732 88,417 +0.13(+2.36%)
Apr 25, 2016 5.639 5.639 5.551 5.600 65,549 -0.06(-1.04%)
Apr 22, 2016 5.732 5.747 5.585 5.658 163,316 -0.05(-0.86%)
Apr 21, 2016 5.658 5.825 5.634 5.707 202,824 +0.08(+1.48%)
Apr 20, 2016 5.663 5.727 5.624 5.624 112,835 -0.04(-0.69%)
Apr 19, 2016 5.649 5.742 5.644 5.663 223,165 +0.01(+0.14%)
Apr 18, 2016 5.486 5.680 5.486 5.656 106,826 +0.11(+2.01%)
Apr 15, 2016 5.631 5.631 5.452 5.544 185,641 -0.06(-1.12%)
Apr 14, 2016 5.656 5.665 5.554 5.607 119,083 -0.03(-0.52%)
Apr 13, 2016 5.588 5.660 5.588 5.636 107,881 +0.05(+0.95%)
Apr 12, 2016 5.505 5.602 5.447 5.583 120,890 +0.15(+2.76%)
Apr 11, 2016 5.481 5.612 5.433 5.433 166,222 -0.05(-0.88%)
Apr 08, 2016 5.486 5.559 5.457 5.481 92,049 +0.05(+0.98%)
Apr 07, 2016 5.452 5.481 5.389 5.428 96,029 -0.05(-0.97%)
Apr 06, 2016 5.472 5.486 5.416 5.481 66,651 +0.02(+0.44%)
Apr 05, 2016 5.472 5.486 5.427 5.457 110,423 -0.02(-0.44%)
Apr 04, 2016 5.593 5.593 5.409 5.481 111,605 -0.08(-1.48%)
Apr 01, 2016 5.525 5.588 5.501 5.564 92,396 -0.05(-0.95%)
Mar 31, 2016 5.578 5.646 5.564 5.617 148,002 +0.06(+1.13%)
Mar 30, 2016 5.467 5.554 5.465 5.554 213,859 +0.11(+1.96%)
Mar 29, 2016 5.404 5.447 5.390 5.447 98,885 -0.01(-0.27%)
Mar 28, 2016 5.462 5.462 5.375 5.462 67,434 +0.05(+0.98%)
Mar 24, 2016 5.467 5.409 5.409 5.409 66,500 -0.10(-1.76%)
Mar 23, 2016 5.539 5.560 5.481 5.505 96,006 -0.09(-1.64%)
Mar 22, 2016 5.467 5.602 5.457 5.597 87,590 +0.12(+2.12%)
Mar 21, 2016 5.491 5.520 5.428 5.481 116,402 +0.01(+0.18%)
Mar 18, 2016 5.486 5.520 5.447 5.472 47,269 +0.01(+0.27%)
Mar 17, 2016 5.392 5.512 5.368 5.457 112,877 +0.09(+1.70%)
Mar 16, 2016 5.282 5.368 5.243 5.365 77,648 +0.08(+1.59%)
Mar 15, 2016 5.282 5.315 5.200 5.282 101,184 -0.03(-0.63%)
Mar 14, 2016 5.306 5.330 5.291 5.315 54,824 -0.02(-0.45%)
Mar 11, 2016 5.267 5.363 5.260 5.339 122,523 +0.11(+2.01%)
Mar 10, 2016 5.229 5.286 5.138 5.234 99,945 +0.01(+0.28%)
Mar 09, 2016 5.325 5.325 5.168 5.219 80,125 -0.02(-0.46%)
Mar 08, 2016 5.377 5.435 5.219 5.243 128,277 -0.12(-2.32%)
Mar 07, 2016 5.248 5.368 5.248 5.368 75,038 +0.07(+1.36%)
Mar 04, 2016 5.152 5.306 5.018 5.296 162,279 +0.15(+2.98%)
Mar 03, 2016 5.008 5.143 4.999 5.143 96,660 +0.17(+3.37%)
Mar 02, 2016 4.965 5.032 4.927 4.975 78,410 +0.02(+0.48%)
Mar 01, 2016 4.960 4.984 4.917 4.951 70,686 +0.04(+0.88%)
Feb 29, 2016 4.898 4.937 4.764 4.908 152,522 +0.06(+1.19%)
Feb 26, 2016 4.855 4.855 4.750 4.850 109,684 +0.03(+0.70%)
Feb 25, 2016 4.730 4.831 4.668 4.817 84,315 +0.08(+1.62%)
Feb 24, 2016 4.678 4.798 4.649 4.740 84,555 +0.01(+0.20%)
Feb 23, 2016 4.759 4.788 4.687 4.730 97,228 -0.05(-1.10%)
Feb 22, 2016 4.807 4.812 4.716 4.783 71,249 +0.08(+1.63%)
Feb 19, 2016 4.687 4.740 4.625 4.706 68,868 -0.04(-0.81%)
Feb 18, 2016 4.750 4.750 4.678 4.745 74,514 +0.06(+1.23%)
Feb 17, 2016 4.659 4.727 4.611 4.687 164,547 +0.16(+3.45%)
Feb 16, 2016 4.455 4.574 4.436 4.531 172,813 +0.12(+2.68%)
Feb 12, 2016 4.417 4.413 4.413 4.413 133,061 +0.03(+0.76%)
Feb 11, 2016 4.294 4.408 4.285 4.380 180,708 -0.08(-1.80%)
Feb 10, 2016 4.559 4.578 4.413 4.460 190,650 -0.09(-1.98%)
Feb 09, 2016 4.564 4.639 4.417 4.550 130,818 -0.09(-1.94%)
Feb 08, 2016 4.739 4.810 4.593 4.640 116,851 -0.18(-3.64%)
Feb 05, 2016 4.867 4.905 4.806 4.815 132,037 -0.05(-1.07%)
Feb 04, 2016 4.886 4.924 4.829 4.867 94,399 +0.00(+0.10%)
Feb 03, 2016 4.872 4.872 4.749 4.862 112,665 +0.04(+0.78%)
Feb 02, 2016 4.929 4.929 4.791 4.825 171,613 -0.10(-2.11%)
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.