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 (%)
May 29, 2015 7.727 7.727 7.611 7.660 164,129 +0.08(+1.05%)
May 28, 2015 7.558 7.656 7.447 7.580 195,644 +0.03(+0.35%)
May 27, 2015 7.656 7.691 7.549 7.554 197,314 -0.08(-1.10%)
May 26, 2015 7.616 7.736 7.545 7.638 146,515 -0.00(-0.06%)
May 22, 2015 7.824 7.642 7.642 7.642 131,588 -0.10(-1.26%)
May 21, 2015 7.589 7.767 7.555 7.740 201,636 +0.13(+1.75%)
May 20, 2015 7.753 7.807 7.571 7.607 187,087 -0.14(-1.78%)
May 19, 2015 7.829 7.849 7.554 7.744 203,215 -0.14(-1.75%)
May 18, 2015 7.940 7.944 7.767 7.882 97,485 -0.05(-0.62%)
May 15, 2015 7.900 7.935 7.744 7.931 127,847 +0.04(+0.45%)
May 14, 2015 7.687 7.966 7.651 7.895 115,207 +0.14(+1.77%)
May 13, 2015 7.709 7.784 7.603 7.758 143,694 +0.01(+0.17%)
May 12, 2015 7.731 7.846 7.558 7.744 176,449 -0.05(-0.68%)
May 11, 2015 7.873 7.904 7.705 7.798 88,236 -0.07(-0.85%)
May 08, 2015 7.922 8.082 7.731 7.864 237,489 -0.08(-1.06%)
May 07, 2015 7.895 7.989 7.842 7.949 71,138 +0.01(+0.11%)
May 06, 2015 8.015 8.020 7.776 7.940 89,599 -0.08(-1.05%)
May 05, 2015 7.895 8.051 7.860 8.024 77,920 +0.06(+0.78%)
May 04, 2015 7.811 8.033 7.736 7.962 210,162 +0.02(+0.31%)
May 01, 2015 7.793 7.962 7.767 7.938 68,660 +0.14(+1.85%)
Apr 30, 2015 7.900 7.957 7.778 7.793 233,023 -0.13(-1.62%)
Apr 29, 2015 8.139 8.139 7.886 7.922 157,006 -0.04(-0.50%)
Apr 28, 2015 7.851 8.193 7.851 7.962 165,106 +0.04(+0.50%)
Apr 27, 2015 8.219 8.219 7.842 7.922 213,041 -0.16(-1.92%)
Apr 24, 2015 8.122 8.228 8.077 8.077 95,793 -0.04(-0.49%)
Apr 23, 2015 8.122 8.237 8.082 8.117 123,091 -0.06(-0.71%)
Apr 22, 2015 8.208 8.254 8.122 8.175 72,519 -0.01(-0.16%)
Apr 21, 2015 8.335 8.335 8.157 8.188 81,780 -0.05(-0.66%)
Apr 20, 2015 8.077 8.335 8.077 8.243 69,692 +0.01(+0.12%)
Apr 17, 2015 8.321 8.325 8.068 8.233 101,613 +0.03(+0.38%)
Apr 16, 2015 8.184 8.233 8.100 8.202 99,479 +0.08(+0.96%)
Apr 15, 2015 8.051 8.131 7.900 8.124 106,982 +0.02(+0.24%)
Apr 14, 2015 8.157 8.162 8.015 8.104 82,839 +0.08(+0.94%)
Apr 13, 2015 8.233 8.233 7.953 8.029 83,932 -0.14(-1.68%)
Apr 10, 2015 7.989 8.184 7.989 8.166 92,363 +0.12(+1.55%)
Apr 09, 2015 7.962 8.179 7.940 8.042 87,929 +0.09(+1.12%)
Apr 08, 2015 8.024 8.107 7.860 7.953 194,984 -0.10(-1.21%)
Apr 07, 2015 8.060 8.321 8.037 8.051 144,550 -0.10(-1.20%)
Apr 06, 2015 8.250 8.250 8.055 8.148 81,816 +0.02(+0.27%)
Apr 02, 2015 8.127 8.126 8.126 8.126 131,813 -0.10(-1.24%)
Apr 01, 2015 8.197 8.228 8.002 8.228 72,767 +0.07(+0.82%)
Mar 31, 2015 8.210 8.355 7.993 8.162 231,419 +0.30(+3.78%)
Mar 30, 2015 7.780 8.117 7.780 7.864 150,068 +0.01(+0.11%)
Mar 27, 2015 7.869 7.931 7.798 7.855 137,130 +0.01(+0.16%)
Mar 26, 2015 7.523 7.940 7.447 7.843 306,606 +0.34(+4.51%)
Mar 25, 2015 7.478 7.607 7.372 7.505 295,599 -0.06(-0.82%)
Mar 24, 2015 7.585 7.629 7.434 7.567 217,566 -0.06(-0.81%)
Mar 23, 2015 7.509 7.691 7.500 7.629 176,127 +0.07(+0.88%)
Mar 20, 2015 7.571 7.718 7.558 7.563 188,993 -0.01(-0.18%)
Mar 19, 2015 7.616 7.744 7.567 7.576 75,996 -0.21(-2.74%)
Mar 18, 2015 7.536 7.815 7.536 7.789 126,901 +0.20(+2.57%)
Mar 17, 2015 7.718 7.727 7.234 7.594 159,460 -0.06(-0.81%)
Mar 16, 2015 7.682 7.780 7.554 7.656 161,918 -0.02(-0.23%)
Mar 13, 2015 7.895 7.922 7.642 7.673 113,722 -0.15(-1.87%)
Mar 12, 2015 8.024 8.051 7.727 7.820 123,555 -0.21(-2.65%)
Mar 11, 2015 7.855 8.047 7.656 8.033 95,139 +0.39(+5.17%)
Mar 10, 2015 8.091 8.091 7.536 7.638 333,751 -0.52(-6.37%)
Mar 09, 2015 8.193 8.270 8.042 8.157 65,701 -0.03(-0.38%)
Mar 06, 2015 8.480 8.481 8.179 8.188 46,202 -0.24(-2.79%)
Mar 05, 2015 8.463 8.641 8.406 8.424 67,369 -0.04(-0.47%)
Mar 04, 2015 8.406 8.463 8.286 8.463 47,096 +0.06(+0.69%)
Mar 03, 2015 8.330 8.406 8.290 8.406 49,956 +0.15(+1.83%)
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.