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 )

11.22 +0.02 (+0.18%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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, 2015 6.424 6.509 6.289 6.356 176,733 -0.01(-0.14%)
Aug 28, 2015 6.096 6.365 6.079 6.365 183,579 +0.15(+2.45%)
Aug 27, 2015 6.096 6.276 6.096 6.213 240,183 +0.15(+2.51%)
Aug 26, 2015 6.052 6.164 6.007 6.061 247,813 +0.04(+0.67%)
Aug 25, 2015 6.594 6.612 5.984 6.020 233,241 -0.08(-1.25%)
Aug 24, 2015 5.514 6.276 5.388 6.096 283,726 -0.19(-3.06%)
Aug 21, 2015 6.446 6.585 6.289 6.289 243,262 -0.31(-4.69%)
Aug 20, 2015 6.720 6.724 6.531 6.599 190,771 -0.15(-2.26%)
Aug 19, 2015 6.729 6.984 6.715 6.751 309,566 -0.04(-0.55%)
Aug 18, 2015 6.775 6.918 6.771 6.789 117,836 +0.06(+0.93%)
Aug 17, 2015 6.789 6.873 6.691 6.726 144,791 -0.02(-0.33%)
Aug 14, 2015 6.775 6.939 6.726 6.749 190,562 -0.09(-1.34%)
Aug 13, 2015 6.722 7.002 6.713 6.840 509,576 +0.05(+0.76%)
Aug 12, 2015 6.709 6.898 6.709 6.789 221,886 +0.02(+0.26%)
Aug 11, 2015 6.789 6.802 6.642 6.771 211,121 -0.04(-0.52%)
Aug 10, 2015 6.962 7.131 6.682 6.806 123,793 -0.14(-2.05%)
Aug 07, 2015 7.144 7.335 6.949 6.949 53,513 -0.13(-1.88%)
Aug 06, 2015 7.193 7.193 7.042 7.082 78,851 -0.08(-1.18%)
Aug 05, 2015 7.131 7.265 7.118 7.167 94,307 +0.00(+0.00%)
Aug 04, 2015 7.047 7.208 7.047 7.167 79,350 +0.12(+1.70%)
Aug 03, 2015 7.096 7.118 6.953 7.047 93,534 -0.01(-0.20%)
Jul 31, 2015 7.113 7.118 6.940 7.061 319,924 +0.01(+0.14%)
Jul 30, 2015 7.216 7.220 6.940 7.051 212,054 -0.12(-1.61%)
Jul 29, 2015 7.162 7.229 7.073 7.167 126,542 +0.04(+0.56%)
Jul 28, 2015 7.185 7.336 7.069 7.127 91,405 -0.02(-0.31%)
Jul 27, 2015 7.122 7.185 7.100 7.149 127,109 -0.08(-1.11%)
Jul 24, 2015 7.531 7.531 7.149 7.229 159,303 -0.23(-3.10%)
Jul 23, 2015 7.500 7.652 7.425 7.460 112,059 +0.03(+0.36%)
Jul 22, 2015 7.362 7.483 7.340 7.434 90,131 -0.01(-0.19%)
Jul 21, 2015 7.438 7.576 7.376 7.448 183,225 -0.01(-0.19%)
Jul 20, 2015 7.493 7.608 7.440 7.462 124,158 -0.01(-0.18%)
Jul 17, 2015 7.511 7.511 7.449 7.475 82,056 -0.05(-0.70%)
Jul 16, 2015 7.502 7.550 7.440 7.528 118,411 +0.03(+0.35%)
Jul 15, 2015 7.568 7.665 7.475 7.502 108,468 -0.09(-1.22%)
Jul 14, 2015 7.533 7.643 7.475 7.595 104,367 +0.06(+0.82%)
Jul 13, 2015 7.533 7.630 7.475 7.533 121,460 +0.00(+0.00%)
Jul 10, 2015 7.718 7.727 7.533 7.533 150,538 -0.10(-1.33%)
Jul 09, 2015 7.537 7.705 7.515 7.634 102,144 +0.16(+2.13%)
Jul 08, 2015 7.732 7.732 7.427 7.475 87,020 -0.10(-1.28%)
Jul 07, 2015 7.617 7.661 7.537 7.573 83,781 -0.14(-1.78%)
Jul 06, 2015 7.621 7.798 7.467 7.710 154,916 +0.16(+2.11%)
Jul 02, 2015 7.595 7.550 7.550 7.550 110,682 -0.09(-1.21%)
Jul 01, 2015 7.771 7.904 7.643 7.643 132,856 -0.11(-1.48%)
Jun 30, 2015 7.820 8.076 7.634 7.758 342,684 +0.00(+0.06%)
Jun 29, 2015 7.727 7.776 7.568 7.754 161,029 +0.04(+0.52%)
Jun 26, 2015 7.767 7.807 7.626 7.714 203,505 -0.08(-1.02%)
Jun 25, 2015 7.714 7.838 7.634 7.793 174,130 -0.01(-0.14%)
Jun 24, 2015 7.953 7.953 7.648 7.804 323,913 +0.05(+0.65%)
Jun 23, 2015 7.524 7.948 7.401 7.754 334,277 +0.15(+1.98%)
Jun 22, 2015 7.520 7.727 7.397 7.603 306,537 +0.18(+2.44%)
Jun 19, 2015 7.409 7.422 7.294 7.422 257,934 +0.02(+0.24%)
Jun 18, 2015 7.210 7.418 7.201 7.405 305,785 +0.15(+2.07%)
Jun 17, 2015 7.254 7.325 7.179 7.254 378,602 -0.05(-0.73%)
Jun 16, 2015 7.188 7.316 6.998 7.307 425,670 +0.20(+2.80%)
Jun 15, 2015 7.184 7.241 7.110 7.109 158,406 -0.07(-0.92%)
Jun 12, 2015 7.184 7.316 7.109 7.175 161,862 -0.05(-0.67%)
Jun 11, 2015 7.307 7.414 7.188 7.224 145,169 -0.08(-1.15%)
Jun 10, 2015 7.171 7.369 7.104 7.307 200,984 +0.14(+1.91%)
Jun 09, 2015 7.250 7.325 7.073 7.171 207,400 -0.08(-1.10%)
Jun 08, 2015 7.458 7.502 7.237 7.250 144,975 -0.18(-2.38%)
Jun 05, 2015 7.550 7.573 7.409 7.427 201,463 -0.06(-0.83%)
Jun 04, 2015 7.559 7.608 7.409 7.489 187,527 +0.02(+0.24%)
Jun 03, 2015 7.449 7.502 7.400 7.471 138,053 -0.02(-0.24%)
Jun 02, 2015 7.542 7.573 7.414 7.489 170,837 -0.05(-0.70%)
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.