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 )

10.90 -0.11 (-1.00%)
Official Closing Price Updated: 4:10 PM EDT, May 29, 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 (%)
Jul 31, 2017 7.796 7.813 7.743 7.779 126,235 +0.03(+0.43%)
Jul 28, 2017 7.679 7.746 7.634 7.746 104,495 +0.09(+1.16%)
Jul 27, 2017 7.701 7.701 7.634 7.657 31,476 -0.01(-0.14%)
Jul 26, 2017 7.634 7.740 7.628 7.667 94,071 +0.05(+0.66%)
Jul 25, 2017 7.556 7.679 7.556 7.617 79,871 +0.09(+1.19%)
Jul 24, 2017 7.584 7.612 7.500 7.528 110,458 -0.05(-0.66%)
Jul 21, 2017 7.679 7.802 7.578 7.578 121,257 -0.11(-1.45%)
Jul 20, 2017 7.679 7.742 7.612 7.690 74,633 +0.09(+1.22%)
Jul 19, 2017 7.658 7.736 7.597 7.597 170,579 -0.06(-0.80%)
Jul 18, 2017 7.586 7.680 7.586 7.658 208,619 +0.11(+1.39%)
Jul 17, 2017 7.547 7.614 7.534 7.553 191,463 +0.06(+0.81%)
Jul 14, 2017 7.470 7.542 7.470 7.492 124,975 +0.02(+0.30%)
Jul 13, 2017 7.497 7.503 7.448 7.470 49,571 +0.02(+0.22%)
Jul 12, 2017 7.464 7.492 7.442 7.453 59,242 +0.05(+0.67%)
Jul 11, 2017 7.453 7.513 7.403 7.403 105,245 -0.03(-0.45%)
Jul 10, 2017 7.448 7.475 7.420 7.437 42,855 -0.04(-0.52%)
Jul 07, 2017 7.509 7.509 7.442 7.475 37,222 -0.02(-0.22%)
Jul 06, 2017 7.547 7.547 7.481 7.492 48,554 -0.07(-0.94%)
Jul 05, 2017 7.558 7.569 7.487 7.563 66,941 +0.02(+0.29%)
Jul 03, 2017 7.481 7.553 7.481 7.542 22,059 +0.09(+1.19%)
Jun 30, 2017 7.437 7.531 7.431 7.453 74,094 -0.02(-0.30%)
Jun 29, 2017 7.464 7.497 7.392 7.475 65,353 +0.00(+0.00%)
Jun 28, 2017 7.547 7.547 7.470 7.475 64,100 +0.04(+0.52%)
Jun 27, 2017 7.481 7.553 7.437 7.437 97,317 -0.08(-1.10%)
Jun 26, 2017 7.481 7.536 7.457 7.520 72,991 +0.07(+0.89%)
Jun 23, 2017 7.492 7.547 7.437 7.453 88,711 -0.06(-0.74%)
Jun 22, 2017 7.398 7.675 7.342 7.509 195,631 +0.14(+1.95%)
Jun 21, 2017 7.514 7.519 7.337 7.365 204,577 -0.18(-2.38%)
Jun 20, 2017 7.412 7.544 7.379 7.544 116,338 +0.12(+1.63%)
Jun 19, 2017 7.423 7.448 7.394 7.423 48,219 +0.03(+0.45%)
Jun 16, 2017 7.357 7.407 7.335 7.390 46,492 +0.04(+0.52%)
Jun 15, 2017 7.407 7.478 7.308 7.352 119,451 -0.09(-1.18%)
Jun 14, 2017 7.506 7.538 7.319 7.440 112,576 -0.08(-1.09%)
Jun 13, 2017 7.407 7.533 7.396 7.522 111,007 +0.14(+1.93%)
Jun 12, 2017 7.396 7.401 7.330 7.379 42,597 -0.01(-0.15%)
Jun 09, 2017 7.319 7.390 7.302 7.390 53,027 +0.05(+0.75%)
Jun 08, 2017 7.346 7.363 7.261 7.335 28,984 -0.01(-0.15%)
Jun 07, 2017 7.352 7.407 7.291 7.346 68,962 -0.01(-0.15%)
Jun 06, 2017 7.297 7.390 7.291 7.357 56,756 +0.09(+1.21%)
Jun 05, 2017 7.319 7.324 7.247 7.269 73,175 -0.03(-0.38%)
Jun 02, 2017 7.352 7.374 7.220 7.297 169,018 -0.04(-0.60%)
Jun 01, 2017 7.418 7.429 7.324 7.341 84,035 -0.04(-0.59%)
May 31, 2017 7.396 7.412 7.324 7.385 108,958 +0.02(+0.22%)
May 30, 2017 7.374 7.379 7.319 7.368 84,904 -0.01(-0.07%)
May 26, 2017 7.412 7.428 7.352 7.374 111,703 -0.01(-0.15%)
May 25, 2017 7.368 7.429 7.324 7.385 139,999 +0.03(+0.37%)
May 24, 2017 7.412 7.412 7.319 7.357 62,163 +0.00(+0.00%)
May 23, 2017 7.440 7.462 7.357 7.357 82,169 -0.05(-0.62%)
May 22, 2017 7.360 7.420 7.333 7.403 65,512 +0.07(+0.89%)
May 19, 2017 7.295 7.371 7.273 7.338 90,848 +0.04(+0.52%)
May 18, 2017 7.262 7.322 7.251 7.300 103,264 -0.01(-0.07%)
May 17, 2017 7.322 7.338 7.273 7.305 99,006 -0.03(-0.44%)
May 16, 2017 7.398 7.398 7.311 7.338 100,496 -0.07(-0.88%)
May 15, 2017 7.349 7.403 7.311 7.403 51,132 +0.09(+1.27%)
May 12, 2017 7.354 7.398 7.273 7.311 40,507 -0.03(-0.44%)
May 11, 2017 7.344 7.393 7.329 7.344 47,962 +0.01(+0.15%)
May 10, 2017 7.344 7.398 7.289 7.333 58,614 +0.02(+0.22%)
May 09, 2017 7.349 7.365 7.278 7.316 49,078 -0.01(-0.07%)
May 08, 2017 7.333 7.469 7.305 7.322 70,900 +0.03(+0.37%)
May 05, 2017 7.344 7.420 7.251 7.295 140,270 -0.03(-0.45%)
May 04, 2017 7.442 7.442 7.300 7.327 70,208 -0.15(-2.04%)
May 03, 2017 7.480 7.480 7.436 7.480 81,635 +0.02(+0.29%)
May 02, 2017 7.447 7.496 7.425 7.458 58,682 -0.02(-0.22%)
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.