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 (%)
Aug 31, 2018 7.863 7.863 7.863 0 +0.00(+0.00%)
Aug 30, 2018 7.863 7.882 7.806 7.863 114,987 -0.04(-0.48%)
Aug 29, 2018 7.932 7.983 7.901 7.901 66,775 -0.06(-0.71%)
Aug 28, 2018 7.888 7.964 7.831 7.958 148,304 +0.12(+1.53%)
Aug 27, 2018 8.021 8.037 7.838 7.838 228,259 -0.19(-2.36%)
Aug 24, 2018 8.078 8.166 7.989 8.027 96,508 -0.05(-0.63%)
Aug 23, 2018 8.103 8.154 8.065 8.078 69,213 -0.05(-0.65%)
Aug 22, 2018 8.087 8.206 8.043 8.131 111,701 +0.07(+0.89%)
Aug 21, 2018 8.050 8.068 8.032 8.059 178,734 +0.07(+0.90%)
Aug 20, 2018 7.943 8.031 7.940 7.987 133,340 +0.05(+0.63%)
Aug 17, 2018 7.855 7.949 7.855 7.937 138,564 +0.06(+0.72%)
Aug 16, 2018 7.905 7.924 7.874 7.880 99,595 +0.02(+0.24%)
Aug 15, 2018 7.855 7.899 7.811 7.862 87,940 -0.01(-0.16%)
Aug 14, 2018 7.849 7.874 7.821 7.874 89,067 +0.03(+0.32%)
Aug 13, 2018 7.855 7.905 7.818 7.849 67,636 -0.03(-0.32%)
Aug 10, 2018 7.874 7.874 7.855 7.874 70,240 -0.01(-0.16%)
Aug 09, 2018 7.868 7.899 7.846 7.887 83,577 +0.06(+0.72%)
Aug 08, 2018 7.868 7.893 7.830 7.830 59,091 -0.04(-0.48%)
Aug 07, 2018 7.887 7.899 7.843 7.868 90,828 +0.03(+0.32%)
Aug 06, 2018 7.811 7.862 7.786 7.843 80,141 +0.06(+0.81%)
Aug 03, 2018 7.805 7.805 7.780 7.780 111,905 +0.03(+0.40%)
Aug 02, 2018 7.711 7.774 7.711 7.749 75,794 +0.01(+0.16%)
Aug 01, 2018 7.699 7.743 7.699 7.736 64,364 +0.03(+0.32%)
Jul 31, 2018 7.743 7.774 7.699 7.711 105,888 -0.03(-0.40%)
Jul 30, 2018 7.692 7.743 7.674 7.743 70,605 +0.07(+0.90%)
Jul 27, 2018 7.692 7.736 7.649 7.674 99,134 -0.03(-0.33%)
Jul 26, 2018 7.630 7.761 7.618 7.699 66,552 +0.04(+0.57%)
Jul 25, 2018 7.755 7.768 7.649 7.655 102,713 -0.18(-2.24%)
Jul 24, 2018 7.749 7.830 7.705 7.830 108,516 +0.10(+1.26%)
Jul 23, 2018 7.702 7.779 7.695 7.733 155,511 +0.04(+0.48%)
Jul 20, 2018 7.677 7.751 7.677 7.695 151,963 -0.01(-0.08%)
Jul 19, 2018 7.726 7.819 7.689 7.702 128,047 +0.03(+0.40%)
Jul 18, 2018 7.658 7.708 7.646 7.670 47,833 +0.00(+0.00%)
Jul 17, 2018 7.639 7.677 7.608 7.670 125,927 +0.07(+0.90%)
Jul 16, 2018 7.689 7.689 7.602 7.602 82,922 -0.08(-1.05%)
Jul 13, 2018 7.639 7.725 7.639 7.683 115,325 -0.02(-0.32%)
Jul 12, 2018 7.695 7.739 7.677 7.708 109,373 +0.02(+0.24%)
Jul 11, 2018 7.652 7.704 7.652 7.689 55,083 +0.05(+0.65%)
Jul 10, 2018 7.621 7.698 7.621 7.639 58,304 -0.02(-0.24%)
Jul 09, 2018 7.677 7.677 7.677 7.658 65,426 +0.02(+0.33%)
Jul 06, 2018 7.553 7.633 7.553 7.633 63,449 +0.11(+1.49%)
Jul 05, 2018 7.546 7.565 7.522 7.522 68,264 +0.01(+0.08%)
Jul 03, 2018 7.515 7.515 7.515 0 +0.10(+1.34%)
Jul 02, 2018 7.410 7.509 7.375 7.416 82,956 -0.06(-0.75%)
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%)
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.