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 )

10.98 +0.08 (+0.73%)
Official Closing Price Updated: 7:00 PM EDT, May 30, 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, 2017 7.395 7.412 7.324 7.384 108,965 +0.02(+0.22%)
May 30, 2017 7.373 7.379 7.318 7.368 84,909 -0.01(-0.07%)
May 26, 2017 7.412 7.428 7.351 7.373 111,710 -0.01(-0.15%)
May 25, 2017 7.368 7.428 7.324 7.384 140,008 +0.03(+0.37%)
May 24, 2017 7.412 7.412 7.319 7.357 62,167 +0.00(+0.00%)
May 23, 2017 7.439 7.461 7.357 7.357 82,174 -0.05(-0.62%)
May 22, 2017 7.359 7.419 7.332 7.403 65,516 +0.07(+0.89%)
May 19, 2017 7.294 7.370 7.272 7.338 90,854 +0.04(+0.52%)
May 18, 2017 7.261 7.321 7.251 7.300 103,271 -0.01(-0.07%)
May 17, 2017 7.321 7.337 7.272 7.305 99,012 -0.03(-0.44%)
May 16, 2017 7.398 7.398 7.310 7.338 100,502 -0.07(-0.88%)
May 15, 2017 7.349 7.403 7.310 7.403 51,135 +0.09(+1.27%)
May 12, 2017 7.354 7.398 7.272 7.310 40,510 -0.03(-0.44%)
May 11, 2017 7.343 7.392 7.329 7.343 47,964 +0.01(+0.15%)
May 10, 2017 7.343 7.398 7.289 7.332 58,618 +0.02(+0.22%)
May 09, 2017 7.349 7.365 7.278 7.316 49,081 -0.01(-0.07%)
May 08, 2017 7.332 7.468 7.305 7.321 70,904 +0.03(+0.37%)
May 05, 2017 7.343 7.419 7.251 7.294 140,279 -0.03(-0.45%)
May 04, 2017 7.441 7.441 7.300 7.327 70,212 -0.15(-2.04%)
May 03, 2017 7.479 7.479 7.436 7.479 81,640 +0.02(+0.29%)
May 02, 2017 7.447 7.495 7.425 7.457 58,686 -0.02(-0.22%)
May 01, 2017 7.457 7.479 7.366 7.474 101,007 +0.04(+0.59%)
Apr 28, 2017 7.419 7.474 7.365 7.430 105,319 +0.04(+0.52%)
Apr 27, 2017 7.321 7.392 7.245 7.392 116,119 +0.08(+1.12%)
Apr 26, 2017 7.294 7.359 7.234 7.310 76,173 +0.02(+0.30%)
Apr 25, 2017 7.272 7.294 7.174 7.289 163,202 +0.08(+1.06%)
Apr 24, 2017 7.343 7.343 7.207 7.212 130,805 -0.09(-1.27%)
Apr 21, 2017 7.294 7.329 7.240 7.305 105,302 +0.04(+0.60%)
Apr 20, 2017 7.343 7.343 7.212 7.261 75,791 -0.08(-1.11%)
Apr 19, 2017 7.419 7.419 7.218 7.343 156,378 -0.01(-0.07%)
Apr 18, 2017 7.327 7.381 7.261 7.349 89,636 +0.03(+0.42%)
Apr 17, 2017 7.329 7.388 7.259 7.318 218,984 -0.08(-1.02%)
Apr 13, 2017 7.350 7.480 7.252 7.394 225,308 +0.04(+0.59%)
Apr 12, 2017 7.410 7.415 7.313 7.350 151,090 -0.06(-0.87%)
Apr 11, 2017 7.361 7.442 7.318 7.415 132,076 +0.04(+0.59%)
Apr 10, 2017 7.264 7.374 7.232 7.372 78,276 +0.12(+1.64%)
Apr 07, 2017 7.232 7.259 7.232 7.253 46,270 +0.03(+0.37%)
Apr 06, 2017 7.226 7.248 7.206 7.226 90,274 +0.01(+0.15%)
Apr 05, 2017 7.242 7.264 7.191 7.215 87,896 +0.01(+0.15%)
Apr 04, 2017 7.221 7.248 7.183 7.205 80,433 +0.00(+0.00%)
Apr 03, 2017 7.210 7.254 7.183 7.205 54,115 -0.02(-0.30%)
Mar 31, 2017 7.253 7.272 7.140 7.226 127,503 +0.00(+0.00%)
Mar 30, 2017 7.070 7.251 7.059 7.226 125,878 +0.18(+2.61%)
Mar 29, 2017 7.027 7.108 7.027 7.043 84,861 -0.01(-0.15%)
Mar 28, 2017 7.145 7.215 7.016 7.054 172,035 -0.06(-0.91%)
Mar 27, 2017 7.172 7.215 7.081 7.118 109,120 -0.10(-1.35%)
Mar 24, 2017 7.135 7.280 7.129 7.215 97,191 +0.06(+0.91%)
Mar 23, 2017 7.145 7.217 7.102 7.151 117,714 +0.01(+0.08%)
Mar 22, 2017 7.113 7.145 7.070 7.145 86,520 +0.03(+0.46%)
Mar 21, 2017 7.242 7.242 7.064 7.113 145,151 -0.12(-1.64%)
Mar 20, 2017 7.113 7.232 7.016 7.232 225,026 +0.06(+0.80%)
Mar 17, 2017 7.169 7.174 7.084 7.174 82,819 +0.04(+0.52%)
Mar 16, 2017 7.057 7.212 7.057 7.137 139,197 +0.08(+1.14%)
Mar 15, 2017 6.928 7.073 6.928 7.057 61,946 +0.14(+2.01%)
Mar 14, 2017 6.875 6.934 6.839 6.918 102,001 +0.02(+0.23%)
Mar 13, 2017 6.773 6.918 6.768 6.902 63,492 +0.13(+1.98%)
Mar 10, 2017 6.720 6.805 6.688 6.768 203,977 +0.04(+0.64%)
Mar 09, 2017 6.993 7.051 6.613 6.725 384,959 -0.29(-4.19%)
Mar 08, 2017 7.121 7.158 7.019 7.019 93,871 -0.10(-1.35%)
Mar 07, 2017 7.126 7.212 7.089 7.116 87,271 -0.02(-0.23%)
Mar 06, 2017 7.116 7.153 7.077 7.132 180,097 +0.00(+0.00%)
Mar 03, 2017 7.153 7.174 7.125 7.132 75,271 +0.01(+0.15%)
Mar 02, 2017 7.062 7.223 7.062 7.121 183,174 +0.05(+0.68%)
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.