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 )

11.10 -0.05 (-0.45%)
Streaming Delayed Price Updated: 3:44 PM EDT, Jun 13, 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 (%)
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%)
Oct 01, 2015 5.495 5.612 5.337 5.495 272,149 +0.04(+0.66%)
Sep 30, 2015 5.536 5.540 5.323 5.459 287,903 -0.01(-0.17%)
Sep 29, 2015 5.499 5.671 5.373 5.468 417,064 -0.14(-2.42%)
Sep 28, 2015 5.789 5.789 5.518 5.603 235,391 -0.19(-3.20%)
Sep 25, 2015 5.807 5.925 5.744 5.789 109,877 +0.01(+0.23%)
Sep 24, 2015 5.807 5.879 5.717 5.775 193,254 -0.10(-1.77%)
Sep 23, 2015 5.956 5.992 5.784 5.879 185,205 -0.06(-0.97%)
Sep 22, 2015 5.879 6.087 5.879 5.937 450,841 -0.04(-0.70%)
Sep 21, 2015 6.042 6.091 5.920 5.979 208,409 -0.00(-0.08%)
Sep 18, 2015 5.870 6.128 5.870 5.983 342,839 +0.09(+1.50%)
Sep 17, 2015 5.935 6.123 5.872 5.895 403,679 +0.03(+0.46%)
Sep 16, 2015 6.002 6.002 5.787 5.868 348,761 -0.07(-1.21%)
Sep 15, 2015 5.922 6.002 5.922 5.940 148,270 +0.05(+0.84%)
Sep 14, 2015 6.074 6.132 5.890 5.890 287,913 -0.20(-3.24%)
Sep 11, 2015 6.092 6.311 6.045 6.088 145,834 -0.09(-1.38%)
Sep 10, 2015 6.177 6.191 6.011 6.173 112,059 +0.02(+0.36%)
Sep 09, 2015 6.294 6.336 6.074 6.150 190,983 -0.09(-1.51%)
Sep 08, 2015 6.209 6.316 6.195 6.244 134,211 +0.09(+1.53%)
Sep 04, 2015 6.276 6.150 6.150 6.150 56,439 -0.04(-0.72%)
Sep 03, 2015 6.406 6.406 6.168 6.195 186,985 -0.11(-1.78%)
Sep 02, 2015 6.271 6.319 6.164 6.307 166,230 +0.13(+2.10%)
Sep 01, 2015 6.218 6.347 6.142 6.177 216,800 -0.18(-2.82%)
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%)
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.