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 (%)
Dec 29, 2017 7.310 7.310 7.310 0 +0.02(+0.32%)
Dec 28, 2017 7.287 7.334 7.216 7.287 230,405 -0.01(-0.08%)
Dec 27, 2017 7.287 7.323 7.275 7.293 171,801 +0.01(+0.16%)
Dec 26, 2017 7.328 7.368 7.275 7.281 202,680 -0.05(-0.72%)
Dec 22, 2017 7.369 7.369 7.281 7.334 214,371 +0.02(+0.32%)
Dec 21, 2017 7.480 7.480 7.310 7.310 273,565 -0.15(-2.00%)
Dec 20, 2017 7.413 7.471 7.378 7.459 64,262 +0.03(+0.47%)
Dec 19, 2017 7.436 7.471 7.407 7.424 155,136 -0.01(-0.16%)
Dec 18, 2017 7.442 7.477 7.413 7.436 68,790 +0.03(+0.47%)
Dec 15, 2017 7.482 7.494 7.395 7.401 126,544 -0.05(-0.70%)
Dec 14, 2017 7.407 7.494 7.401 7.453 94,838 +0.03(+0.39%)
Dec 13, 2017 7.401 7.430 7.366 7.424 128,512 +0.06(+0.79%)
Dec 12, 2017 7.366 7.378 7.325 7.366 111,995 +0.01(+0.08%)
Dec 11, 2017 7.227 7.360 7.203 7.360 92,275 +0.13(+1.85%)
Dec 08, 2017 7.302 7.331 7.180 7.227 161,524 -0.02(-0.24%)
Dec 07, 2017 7.314 7.314 7.225 7.244 90,426 -0.07(-0.95%)
Dec 06, 2017 7.291 7.314 7.238 7.314 55,501 +0.02(+0.32%)
Dec 05, 2017 7.302 7.337 7.238 7.291 132,789 +0.01(+0.08%)
Dec 04, 2017 7.262 7.262 7.262 7.285 120,526 +0.05(+0.64%)
Dec 01, 2017 7.262 7.331 7.221 7.238 92,791 -0.03(-0.40%)
Nov 30, 2017 7.302 7.315 7.215 7.267 175,735 -0.01(-0.08%)
Nov 29, 2017 7.279 7.314 7.215 7.273 123,210 +0.00(+0.00%)
Nov 28, 2017 7.238 7.279 7.221 7.273 101,715 +0.06(+0.89%)
Nov 27, 2017 7.302 7.366 7.209 7.209 104,603 -0.09(-1.24%)
Nov 24, 2017 7.308 7.337 7.300 7.300 30,912 +0.02(+0.29%)
Nov 22, 2017 7.238 7.305 7.238 7.279 98,707 +0.05(+0.64%)
Nov 21, 2017 7.279 7.299 7.175 7.233 177,697 +0.02(+0.29%)
Nov 20, 2017 7.194 7.226 7.154 7.212 71,198 +0.02(+0.24%)
Nov 17, 2017 7.166 7.207 7.166 7.194 112,193 +0.04(+0.56%)
Nov 16, 2017 7.039 7.174 6.981 7.154 126,889 +0.18(+2.56%)
Nov 15, 2017 7.143 7.231 6.895 6.976 358,399 -0.20(-2.73%)
Nov 14, 2017 7.453 7.487 7.171 7.171 220,080 -0.31(-4.15%)
Nov 13, 2017 7.557 7.557 7.453 7.482 86,746 -0.05(-0.61%)
Nov 10, 2017 7.499 7.551 7.482 7.528 75,284 +0.02(+0.23%)
Nov 09, 2017 7.511 7.545 7.482 7.511 57,823 -0.01(-0.15%)
Nov 08, 2017 7.528 7.528 7.482 7.522 79,440 +0.01(+0.15%)
Nov 07, 2017 7.459 7.540 7.459 7.511 68,539 +0.05(+0.69%)
Nov 06, 2017 7.505 7.522 7.453 7.459 102,789 -0.04(-0.54%)
Nov 03, 2017 7.557 7.557 7.482 7.499 91,773 -0.05(-0.69%)
Nov 02, 2017 7.638 7.540 7.551 65,412 -0.09(-1.13%)
Nov 01, 2017 7.591 7.638 7.528 7.638 128,517 +0.05(+0.68%)
Oct 31, 2017 7.557 7.603 7.545 7.586 118,497 +0.02(+0.23%)
Oct 30, 2017 7.638 7.638 7.540 7.568 98,744 -0.07(-0.90%)
Oct 27, 2017 7.695 7.695 7.580 7.638 159,086 -0.05(-0.67%)
Oct 26, 2017 7.747 7.747 7.620 7.689 88,263 -0.04(-0.52%)
Oct 25, 2017 7.850 7.885 7.718 7.730 107,584 -0.15(-1.90%)
Oct 24, 2017 7.891 7.902 7.833 7.879 88,334 -0.02(-0.23%)
Oct 23, 2017 7.891 7.943 7.874 7.898 92,741 +0.00(+0.04%)
Oct 20, 2017 7.876 7.910 7.847 7.894 93,080 -0.02(-0.20%)
Oct 19, 2017 7.859 7.933 7.779 7.910 160,800 +0.05(+0.65%)
Oct 18, 2017 7.893 7.910 7.847 7.859 75,727 -0.06(-0.72%)
Oct 17, 2017 7.916 7.922 7.847 7.916 75,823 -0.02(-0.29%)
Oct 16, 2017 7.904 7.958 7.825 7.939 94,419 +0.05(+0.65%)
Oct 13, 2017 7.922 7.928 7.842 7.887 90,690 -0.06(-0.79%)
Oct 12, 2017 7.876 7.950 7.773 7.950 127,233 +0.07(+0.94%)
Oct 11, 2017 7.876 7.887 7.807 7.876 59,393 +0.02(+0.29%)
Oct 10, 2017 7.904 7.836 7.853 73,752 -0.01(-0.15%)
Oct 09, 2017 7.870 7.918 7.861 7.865 28,914 +0.02(+0.29%)
Oct 06, 2017 7.825 7.883 7.790 7.842 50,210 +0.00(+0.00%)
Oct 05, 2017 7.842 7.904 7.836 7.842 94,200 +0.01(+0.15%)
Oct 04, 2017 7.899 7.951 7.802 7.830 116,014 -0.07(-0.94%)
Oct 03, 2017 7.927 7.950 7.882 7.904 93,183 -0.06(-0.72%)
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.