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: 7:00 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 (%)
Apr 30, 2018 7.248 7.248 7.096 7.151 104,380 -0.01(-0.08%)
Apr 27, 2018 7.030 7.163 7.030 7.157 94,276 +0.10(+1.37%)
Apr 26, 2018 7.072 7.121 7.011 7.060 113,351 -0.02(-0.34%)
Apr 25, 2018 7.139 7.139 7.018 7.084 59,362 -0.03(-0.43%)
Apr 24, 2018 7.187 7.193 7.072 7.114 67,748 -0.03(-0.46%)
Apr 23, 2018 7.087 7.201 7.066 7.147 139,573 +0.09(+1.28%)
Apr 20, 2018 7.057 7.057 6.998 7.057 66,490 +0.05(+0.68%)
Apr 19, 2018 7.087 7.111 7.003 7.009 124,077 -0.07(-0.93%)
Apr 18, 2018 7.057 7.087 7.057 7.075 74,346 +0.05(+0.68%)
Apr 17, 2018 6.949 7.063 6.949 7.027 64,066 +0.10(+1.39%)
Apr 16, 2018 6.847 6.956 6.844 6.931 64,712 +0.16(+2.30%)
Apr 13, 2018 6.991 6.991 6.769 6.775 66,875 -0.16(-2.25%)
Apr 12, 2018 6.955 6.991 6.901 6.931 56,105 +0.01(+0.09%)
Apr 11, 2018 6.895 6.961 6.856 6.925 97,745 +0.03(+0.44%)
Apr 10, 2018 6.859 6.895 6.817 6.895 79,375 +0.16(+2.41%)
Apr 09, 2018 6.889 6.921 6.733 6.733 63,094 -0.09(-1.32%)
Apr 06, 2018 6.883 6.926 6.781 6.823 63,661 -0.05(-0.70%)
Apr 05, 2018 6.769 6.973 6.769 6.871 147,800 +0.18(+2.69%)
Apr 04, 2018 6.691 6.819 6.559 6.691 75,514 -0.03(-0.45%)
Apr 03, 2018 6.787 6.805 6.673 6.721 146,030 +0.01(+0.18%)
Apr 02, 2018 6.775 6.844 6.709 6.709 87,738 -0.14(-2.02%)
Mar 29, 2018 6.847 6.847 6.847 0 +0.07(+1.06%)
Mar 28, 2018 6.799 6.853 6.763 6.775 54,680 +0.01(+0.09%)
Mar 27, 2018 6.841 6.869 6.721 6.769 66,130 -0.04(-0.62%)
Mar 26, 2018 6.799 6.847 6.769 6.811 58,611 +0.08(+1.16%)
Mar 23, 2018 6.859 6.907 6.733 6.733 105,515 -0.13(-1.86%)
Mar 22, 2018 6.997 7.057 6.847 6.861 132,149 -0.17(-2.45%)
Mar 21, 2018 7.015 7.045 6.991 7.033 47,555 +0.02(+0.22%)
Mar 20, 2018 7.089 7.130 6.976 7.018 89,630 -0.04(-0.51%)
Mar 19, 2018 7.101 7.119 6.991 7.053 86,057 -0.05(-0.67%)
Mar 16, 2018 7.035 7.131 7.030 7.101 78,052 +0.06(+0.84%)
Mar 15, 2018 7.184 7.184 7.012 7.041 343,415 -0.12(-1.70%)
Mar 14, 2018 7.226 7.226 7.160 7.163 68,728 -0.00(-0.04%)
Mar 13, 2018 7.178 7.231 7.166 7.166 95,872 -0.01(-0.17%)
Mar 12, 2018 7.178 7.291 7.136 7.178 72,296 +0.04(+0.50%)
Mar 09, 2018 7.119 7.142 7.071 7.142 81,636 +0.10(+1.35%)
Mar 08, 2018 7.095 7.113 7.023 7.047 92,222 -0.02(-0.25%)
Mar 07, 2018 7.029 7.065 67,895 -0.05(-0.67%)
Mar 06, 2018 7.130 7.130 7.071 7.113 131,116 -0.01(-0.17%)
Mar 05, 2018 7.012 7.130 7.000 7.125 59,509 +0.08(+1.10%)
Mar 02, 2018 7.018 7.065 6.940 7.047 75,967 +0.02(+0.34%)
Mar 01, 2018 7.172 7.172 6.994 7.024 127,575 -0.14(-1.91%)
Feb 28, 2018 7.398 7.398 7.160 7.160 118,556 -0.21(-2.82%)
Feb 27, 2018 7.315 7.368 7.226 7.368 101,729 +0.07(+0.98%)
Feb 26, 2018 7.237 7.327 7.237 7.297 527,891 +0.07(+0.99%)
Feb 23, 2018 7.184 7.282 7.184 7.226 77,099 +0.02(+0.25%)
Feb 22, 2018 7.321 7.321 7.195 7.208 63,974 -0.14(-1.94%)
Feb 21, 2018 7.451 7.451 7.332 7.350 103,171 -0.06(-0.83%)
Feb 20, 2018 7.442 7.453 7.359 7.412 90,178 -0.04(-0.47%)
Feb 16, 2018 7.447 7.447 7.447 0 +0.02(+0.24%)
Feb 15, 2018 7.324 7.430 7.324 7.430 79,992 +0.11(+1.53%)
Feb 14, 2018 7.218 7.330 7.218 7.318 54,925 +0.06(+0.81%)
Feb 13, 2018 7.183 7.283 7.183 7.259 77,307 +0.04(+0.57%)
Feb 12, 2018 7.218 7.283 7.153 7.218 125,825 +0.05(+0.66%)
Feb 09, 2018 7.224 7.241 7.012 7.171 360,922 -0.01(-0.07%)
Feb 08, 2018 7.318 7.329 7.153 7.176 82,018 -0.14(-1.94%)
Feb 07, 2018 7.347 7.412 7.304 7.318 100,952 -0.02(-0.24%)
Feb 06, 2018 7.218 7.353 7.212 7.336 200,619 +0.01(+0.16%)
Feb 05, 2018 7.565 7.577 7.324 7.324 146,381 -0.27(-3.57%)
Feb 02, 2018 7.712 7.712 7.583 7.595 122,315 -0.19(-2.42%)
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.