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 )

11.06 +0.05 (+0.50%)
Streaming Delayed Price Updated: 11:45 AM EDT, Jun 18, 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 31, 2015 5.305 5.337 5.337 5.337 224,813 +0.03(+0.53%)
Dec 30, 2015 5.314 5.342 5.207 5.309 336,965 -0.01(-0.26%)
Dec 29, 2015 5.263 5.379 5.187 5.323 291,016 +0.06(+1.15%)
Dec 28, 2015 5.272 5.277 5.174 5.263 396,950 -0.01(-0.18%)
Dec 24, 2015 5.258 5.272 5.272 5.272 122,820 +0.07(+1.34%)
Dec 23, 2015 5.058 5.253 5.058 5.202 264,775 +0.16(+3.23%)
Dec 22, 2015 4.937 5.072 4.937 5.039 328,161 +0.08(+1.69%)
Dec 21, 2015 4.960 4.974 4.778 4.955 313,571 +0.15(+3.16%)
Dec 18, 2015 4.896 5.015 4.790 4.803 326,033 -0.05(-0.95%)
Dec 17, 2015 4.900 5.015 4.776 4.849 586,178 -0.06(-1.13%)
Dec 16, 2015 4.822 4.923 4.757 4.905 265,234 +0.12(+2.60%)
Dec 15, 2015 4.762 4.951 4.762 4.780 270,795 +0.06(+1.27%)
Dec 14, 2015 4.822 4.860 4.605 4.721 145,379 -0.16(-3.30%)
Dec 11, 2015 4.914 5.098 4.859 4.882 155,561 -0.13(-2.57%)
Dec 10, 2015 4.974 5.126 4.965 5.011 147,240 +0.03(+0.65%)
Dec 09, 2015 5.080 5.206 4.905 4.978 276,721 +0.01(+0.28%)
Dec 08, 2015 4.900 5.114 4.783 4.965 305,570 +0.00(+0.00%)
Dec 07, 2015 5.384 5.384 4.955 4.965 344,921 -0.47(-8.64%)
Dec 04, 2015 5.402 5.480 5.301 5.434 275,937 +0.03(+0.60%)
Dec 03, 2015 5.540 5.568 5.363 5.402 401,907 -0.13(-2.41%)
Dec 02, 2015 5.536 5.633 5.480 5.536 208,284 -0.01(-0.17%)
Dec 01, 2015 5.559 5.660 5.508 5.545 181,031 -0.01(-0.25%)
Nov 30, 2015 5.582 5.629 5.490 5.559 270,997 +0.01(+0.25%)
Nov 27, 2015 5.457 5.545 5.457 5.545 84,483 +0.07(+1.35%)
Nov 25, 2015 5.393 5.471 5.471 5.471 327,659 +0.05(+0.85%)
Nov 24, 2015 5.480 5.508 5.377 5.425 231,698 -0.04(-0.67%)
Nov 23, 2015 5.568 5.568 5.434 5.462 223,826 -0.12(-2.06%)
Nov 20, 2015 5.651 5.665 5.526 5.577 197,913 -0.04(-0.74%)
Nov 19, 2015 5.550 5.644 5.487 5.619 246,843 +0.06(+1.09%)
Nov 18, 2015 5.503 5.609 5.402 5.558 223,375 +0.11(+1.98%)
Nov 17, 2015 5.518 5.559 5.418 5.450 237,955 -0.05(-0.98%)
Nov 16, 2015 5.464 5.559 5.372 5.504 260,252 +0.06(+1.15%)
Nov 13, 2015 5.509 5.610 5.368 5.441 343,375 -0.09(-1.65%)
Nov 12, 2015 5.660 5.715 5.505 5.532 168,207 -0.17(-3.04%)
Nov 11, 2015 5.815 5.833 5.663 5.705 200,018 -0.06(-1.11%)
Nov 10, 2015 5.860 5.899 5.733 5.769 217,736 -0.10(-1.79%)
Nov 09, 2015 5.892 5.911 5.756 5.874 197,288 -0.09(-1.45%)
Nov 06, 2015 5.929 5.993 5.892 5.961 61,538 -0.00(-0.08%)
Nov 05, 2015 5.997 6.020 5.870 5.965 218,903 -0.04(-0.61%)
Nov 04, 2015 6.130 6.130 5.988 6.002 132,148 -0.09(-1.50%)
Nov 03, 2015 6.002 6.093 6.002 6.093 215,754 +0.07(+1.14%)
Nov 02, 2015 6.066 6.111 6.011 6.025 135,975 -0.05(-0.83%)
Oct 30, 2015 6.280 6.285 5.979 6.075 251,076 -0.11(-1.84%)
Oct 29, 2015 5.997 6.271 5.995 6.189 187,237 +0.21(+3.43%)
Oct 28, 2015 6.002 6.038 5.952 5.984 95,454 -0.01(-0.15%)
Oct 27, 2015 6.084 6.146 5.993 5.993 113,796 -0.15(-2.38%)
Oct 26, 2015 6.198 6.198 6.057 6.139 107,604 +0.01(+0.22%)
Oct 23, 2015 6.189 6.278 6.066 6.125 253,906 -0.09(-1.39%)
Oct 22, 2015 6.143 6.235 6.120 6.212 134,372 +0.05(+0.81%)
Oct 21, 2015 6.266 6.303 6.107 6.161 89,806 -0.12(-1.98%)
Oct 20, 2015 6.257 6.312 6.248 6.286 89,425 +0.01(+0.09%)
Oct 19, 2015 6.268 6.322 6.187 6.280 131,274 -0.01(-0.10%)
Oct 16, 2015 6.309 6.314 6.179 6.286 80,144 +0.00(+0.07%)
Oct 15, 2015 6.178 6.327 6.090 6.282 131,592 +0.07(+1.17%)
Oct 14, 2015 6.246 6.273 6.069 6.210 206,574 -0.05(-0.87%)
Oct 13, 2015 6.155 6.290 6.060 6.264 87,755 +0.09(+1.39%)
Oct 12, 2015 6.137 6.191 6.096 6.178 39,170 -0.05(-0.80%)
Oct 09, 2015 6.187 6.232 6.062 6.228 98,479 +0.12(+2.00%)
Oct 08, 2015 5.970 6.146 5.970 6.105 115,535 +0.12(+2.04%)
Oct 07, 2015 5.992 6.092 5.888 5.983 138,343 -0.01(-0.15%)
Oct 06, 2015 5.866 6.119 5.744 5.992 197,119 +0.16(+2.71%)
Oct 05, 2015 5.635 5.875 5.558 5.834 179,481 +0.24(+4.37%)
Oct 02, 2015 5.495 5.603 5.416 5.590 149,777 +0.09(+1.73%)
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.