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 31, 2016 5.800 5.824 5.721 5.775 167,717 +0.04(+0.69%)
May 27, 2016 5.661 5.735 5.735 5.735 80,565 +0.05(+0.96%)
May 26, 2016 5.706 5.750 5.652 5.681 92,964 -0.02(-0.43%)
May 25, 2016 5.627 5.708 5.627 5.706 112,107 +0.10(+1.85%)
May 24, 2016 5.582 5.656 5.567 5.602 102,247 +0.03(+0.62%)
May 23, 2016 5.543 5.639 5.516 5.567 99,459 +0.02(+0.45%)
May 20, 2016 5.592 5.593 5.499 5.543 125,971 -0.05(-0.88%)
May 19, 2016 5.691 5.716 5.518 5.592 106,445 -0.10(-1.74%)
May 18, 2016 5.706 5.814 5.681 5.691 118,236 -0.01(-0.21%)
May 17, 2016 5.659 5.722 5.605 5.703 139,965 +0.00(+0.09%)
May 16, 2016 5.698 5.737 5.678 5.698 70,569 +0.02(+0.43%)
May 13, 2016 5.678 5.744 5.629 5.673 81,356 -0.03(-0.51%)
May 12, 2016 5.669 5.757 5.649 5.703 207,150 +0.02(+0.34%)
May 11, 2016 5.698 5.722 5.669 5.683 54,461 -0.01(-0.17%)
May 10, 2016 5.673 5.698 5.634 5.693 97,500 +0.07(+1.22%)
May 09, 2016 5.600 5.683 5.600 5.625 111,667 +0.02(+0.35%)
May 06, 2016 5.673 5.718 5.600 5.605 124,203 -0.06(-1.04%)
May 05, 2016 5.659 5.771 5.556 5.664 131,772 +0.01(+0.26%)
May 04, 2016 5.708 5.733 5.566 5.649 130,829 -0.05(-0.86%)
May 03, 2016 5.752 5.864 5.673 5.698 107,969 -0.11(-1.85%)
May 02, 2016 5.835 5.957 5.698 5.806 215,786 +0.03(+0.51%)
Apr 29, 2016 6.040 6.045 5.722 5.776 265,125 -0.19(-3.20%)
Apr 28, 2016 5.806 5.967 5.747 5.967 150,051 +0.13(+2.17%)
Apr 27, 2016 5.752 5.840 5.722 5.840 149,069 +0.11(+1.89%)
Apr 26, 2016 5.669 5.732 5.629 5.732 88,412 +0.13(+2.36%)
Apr 25, 2016 5.639 5.639 5.551 5.600 65,545 -0.06(-1.04%)
Apr 22, 2016 5.732 5.747 5.585 5.659 163,306 -0.05(-0.86%)
Apr 21, 2016 5.659 5.825 5.634 5.708 202,811 +0.08(+1.48%)
Apr 20, 2016 5.664 5.727 5.625 5.625 112,829 -0.04(-0.69%)
Apr 19, 2016 5.649 5.742 5.644 5.664 223,151 +0.01(+0.14%)
Apr 18, 2016 5.486 5.680 5.486 5.656 106,819 +0.11(+2.01%)
Apr 15, 2016 5.632 5.632 5.452 5.545 185,630 -0.06(-1.12%)
Apr 14, 2016 5.656 5.666 5.554 5.607 119,076 -0.03(-0.52%)
Apr 13, 2016 5.588 5.661 5.588 5.637 107,875 +0.05(+0.95%)
Apr 12, 2016 5.506 5.603 5.448 5.583 120,883 +0.15(+2.76%)
Apr 11, 2016 5.482 5.612 5.433 5.433 166,212 -0.05(-0.88%)
Apr 08, 2016 5.486 5.559 5.457 5.482 92,043 +0.05(+0.98%)
Apr 07, 2016 5.452 5.482 5.390 5.428 96,023 -0.05(-0.97%)
Apr 06, 2016 5.472 5.486 5.416 5.482 66,647 +0.02(+0.44%)
Apr 05, 2016 5.472 5.486 5.427 5.457 110,417 -0.02(-0.44%)
Apr 04, 2016 5.593 5.593 5.409 5.482 111,598 -0.08(-1.48%)
Apr 01, 2016 5.525 5.588 5.501 5.564 92,390 -0.05(-0.95%)
Mar 31, 2016 5.578 5.646 5.564 5.617 147,993 +0.06(+1.13%)
Mar 30, 2016 5.467 5.554 5.466 5.554 213,846 +0.11(+1.96%)
Mar 29, 2016 5.404 5.448 5.391 5.448 98,879 -0.01(-0.27%)
Mar 28, 2016 5.462 5.462 5.375 5.462 67,429 +0.05(+0.98%)
Mar 24, 2016 5.467 5.409 5.409 5.409 66,496 -0.10(-1.76%)
Mar 23, 2016 5.540 5.560 5.482 5.506 96,000 -0.09(-1.64%)
Mar 22, 2016 5.467 5.603 5.457 5.598 87,585 +0.12(+2.12%)
Mar 21, 2016 5.491 5.520 5.428 5.482 116,395 +0.01(+0.18%)
Mar 18, 2016 5.486 5.520 5.448 5.472 47,266 +0.02(+0.28%)
Mar 17, 2016 5.392 5.512 5.368 5.457 112,870 +0.09(+1.70%)
Mar 16, 2016 5.282 5.368 5.244 5.366 77,644 +0.08(+1.59%)
Mar 15, 2016 5.282 5.315 5.200 5.282 101,178 -0.03(-0.63%)
Mar 14, 2016 5.306 5.330 5.292 5.315 54,821 -0.02(-0.45%)
Mar 11, 2016 5.268 5.363 5.260 5.339 122,515 +0.11(+2.01%)
Mar 10, 2016 5.229 5.287 5.138 5.234 99,939 +0.01(+0.28%)
Mar 09, 2016 5.325 5.325 5.169 5.220 80,120 -0.02(-0.46%)
Mar 08, 2016 5.378 5.435 5.220 5.244 128,269 -0.12(-2.32%)
Mar 07, 2016 5.248 5.368 5.248 5.368 75,034 +0.07(+1.36%)
Mar 04, 2016 5.152 5.306 5.018 5.296 162,269 +0.15(+2.98%)
Mar 03, 2016 5.009 5.143 4.999 5.143 96,655 +0.17(+3.37%)
Mar 02, 2016 4.966 5.033 4.927 4.975 78,405 +0.02(+0.48%)
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.