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, 2016 6.529 6.529 6.441 6.473 173,282 -0.02(-0.31%)
Aug 30, 2016 6.392 6.493 6.392 6.493 193,338 +0.07(+1.11%)
Aug 29, 2016 6.432 6.513 6.382 6.422 176,339 -0.01(-0.16%)
Aug 26, 2016 6.458 6.493 6.409 6.432 106,832 -0.03(-0.39%)
Aug 25, 2016 6.366 6.490 6.366 6.458 160,552 +0.08(+1.19%)
Aug 24, 2016 6.458 6.459 6.382 6.382 148,264 -0.08(-1.18%)
Aug 23, 2016 6.564 6.600 6.430 6.458 177,976 -0.12(-1.78%)
Aug 22, 2016 6.580 6.580 6.524 6.575 148,050 +0.02(+0.23%)
Aug 19, 2016 6.519 6.590 6.519 6.559 153,880 -0.01(-0.11%)
Aug 18, 2016 6.566 6.590 6.541 6.566 181,994 +0.00(+0.01%)
Aug 17, 2016 6.572 6.587 6.541 6.566 141,848 +0.01(+0.14%)
Aug 16, 2016 6.561 6.597 6.546 6.556 191,332 -0.04(-0.56%)
Aug 15, 2016 6.561 6.597 6.561 6.594 101,397 +0.01(+0.11%)
Aug 12, 2016 6.587 6.597 6.552 6.587 92,095 +0.02(+0.31%)
Aug 11, 2016 6.582 6.592 6.531 6.566 117,840 +0.00(+0.00%)
Aug 10, 2016 6.561 6.582 6.541 6.566 73,581 +0.01(+0.08%)
Aug 09, 2016 6.516 6.577 6.516 6.561 105,096 +0.03(+0.46%)
Aug 08, 2016 6.577 6.577 6.521 6.531 96,579 -0.03(-0.46%)
Aug 05, 2016 6.461 6.561 6.446 6.561 51,631 +0.12(+1.88%)
Aug 04, 2016 6.420 6.486 6.396 6.441 119,583 +0.01(+0.16%)
Aug 03, 2016 6.431 6.471 6.375 6.431 145,135 +0.03(+0.47%)
Aug 02, 2016 6.546 6.546 6.359 6.400 220,655 -0.13(-1.93%)
Aug 01, 2016 6.546 6.597 6.507 6.526 141,292 -0.04(-0.61%)
Jul 29, 2016 6.607 6.612 6.541 6.566 163,399 -0.01(-0.08%)
Jul 28, 2016 6.572 6.572 6.491 6.572 152,717 -0.07(-0.99%)
Jul 27, 2016 6.471 6.640 6.453 6.637 217,962 +0.16(+2.49%)
Jul 26, 2016 6.446 6.521 6.436 6.476 157,076 +0.06(+0.86%)
Jul 25, 2016 6.425 6.471 6.360 6.420 89,758 +0.04(+0.55%)
Jul 22, 2016 6.420 6.471 6.345 6.385 187,336 -0.04(-0.55%)
Jul 21, 2016 6.380 6.476 6.371 6.420 176,531 +0.05(+0.79%)
Jul 20, 2016 6.410 6.456 6.320 6.370 196,064 -0.04(-0.63%)
Jul 19, 2016 6.184 6.486 6.133 6.410 324,334 +0.17(+2.79%)
Jul 18, 2016 6.002 6.266 5.997 6.236 249,714 +0.25(+4.25%)
Jul 15, 2016 6.037 6.104 5.937 5.982 254,079 -0.05(-0.83%)
Jul 14, 2016 6.111 6.171 6.017 6.032 193,358 -0.04(-0.74%)
Jul 13, 2016 6.106 6.114 6.049 6.076 149,437 -0.01(-0.16%)
Jul 12, 2016 6.106 6.167 6.057 6.086 109,543 +0.00(+0.00%)
Jul 11, 2016 6.141 6.171 6.072 6.086 114,121 -0.03(-0.57%)
Jul 08, 2016 6.141 6.086 6.086 6.121 64,322 +0.03(+0.57%)
Jul 07, 2016 6.067 6.120 6.052 6.086 113,349 +0.02(+0.41%)
Jul 06, 2016 6.042 6.098 6.007 6.062 110,110 +0.01(+0.25%)
Jul 05, 2016 6.007 6.062 5.972 6.047 60,243 +0.01(+0.25%)
Jul 01, 2016 5.977 6.032 6.032 6.032 195,433 +0.06(+1.00%)
Jun 30, 2016 6.007 6.007 5.903 5.972 156,667 +0.05(+0.93%)
Jun 29, 2016 5.817 5.927 5.807 5.917 184,826 +0.12(+2.07%)
Jun 28, 2016 5.777 5.842 5.718 5.797 110,114 +0.13(+2.29%)
Jun 27, 2016 5.822 5.842 5.618 5.667 137,565 -0.19(-3.24%)
Jun 24, 2016 5.712 5.947 5.712 5.857 180,336 -0.09(-1.51%)
Jun 23, 2016 5.962 5.982 5.922 5.947 73,497 +0.02(+0.34%)
Jun 22, 2016 5.907 6.007 5.897 5.927 103,567 +0.02(+0.34%)
Jun 21, 2016 5.842 5.927 5.817 5.907 102,072 +0.07(+1.20%)
Jun 20, 2016 5.887 5.907 5.852 5.837 83,228 -0.02(-0.35%)
Jun 17, 2016 5.802 5.862 5.793 5.857 67,175 +0.04(+0.66%)
Jun 16, 2016 5.804 5.829 5.705 5.819 101,577 +0.01(+0.17%)
Jun 15, 2016 5.878 5.893 5.784 5.809 147,401 -0.08(-1.43%)
Jun 14, 2016 5.878 5.967 5.765 5.893 134,463 +0.00(+0.08%)
Jun 13, 2016 5.997 6.115 5.873 5.888 143,279 -0.12(-2.05%)
Jun 10, 2016 6.051 6.071 5.938 6.012 194,599 -0.05(-0.82%)
Jun 09, 2016 6.036 6.051 5.945 6.061 102,350 +0.03(+0.57%)
Jun 08, 2016 5.997 6.051 5.928 6.027 110,932 +0.02(+0.41%)
Jun 07, 2016 5.864 6.002 5.854 6.002 205,438 +0.15(+2.53%)
Jun 06, 2016 5.809 5.873 5.785 5.854 88,020 +0.04(+0.68%)
Jun 03, 2016 5.829 5.834 5.755 5.814 81,003 +0.02(+0.34%)
Jun 02, 2016 5.770 5.819 5.770 5.794 60,437 -0.02(-0.34%)
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.