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 )

11.20 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 6, 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 (%)
Nov 30, 2017 7.269 7.282 7.183 7.235 176,531 -0.01(-0.08%)
Nov 29, 2017 7.246 7.281 7.183 7.240 123,768 +0.00(+0.00%)
Nov 28, 2017 7.206 7.246 7.188 7.240 102,176 +0.06(+0.89%)
Nov 27, 2017 7.269 7.333 7.177 7.177 105,078 -0.09(-1.24%)
Nov 24, 2017 7.275 7.304 7.267 7.267 31,052 +0.02(+0.29%)
Nov 22, 2017 7.206 7.272 7.206 7.246 99,155 +0.05(+0.64%)
Nov 21, 2017 7.246 7.266 7.143 7.200 178,503 +0.02(+0.29%)
Nov 20, 2017 7.162 7.193 7.122 7.179 71,521 +0.02(+0.24%)
Nov 17, 2017 7.133 7.174 7.133 7.162 112,702 +0.04(+0.56%)
Nov 16, 2017 7.007 7.141 6.950 7.122 127,464 +0.18(+2.56%)
Nov 15, 2017 7.110 7.199 6.864 6.944 360,024 -0.19(-2.73%)
Nov 14, 2017 7.420 7.454 7.139 7.139 221,078 -0.31(-4.15%)
Nov 13, 2017 7.523 7.523 7.420 7.448 87,140 -0.05(-0.61%)
Nov 10, 2017 7.466 7.517 7.448 7.494 75,626 +0.02(+0.23%)
Nov 09, 2017 7.477 7.511 7.448 7.477 58,085 -0.01(-0.15%)
Nov 08, 2017 7.494 7.494 7.448 7.488 79,801 +0.01(+0.15%)
Nov 07, 2017 7.425 7.506 7.425 7.477 68,850 +0.05(+0.69%)
Nov 06, 2017 7.471 7.488 7.420 7.425 103,255 -0.04(-0.54%)
Nov 03, 2017 7.523 7.523 7.448 7.466 92,189 -0.05(-0.69%)
Nov 02, 2017 7.603 7.506 7.517 65,709 -0.09(-1.13%)
Nov 01, 2017 7.557 7.603 7.494 7.603 129,100 +0.05(+0.68%)
Oct 31, 2017 7.523 7.569 7.511 7.551 119,034 +0.02(+0.23%)
Oct 30, 2017 7.603 7.603 7.506 7.534 99,191 -0.07(-0.90%)
Oct 27, 2017 7.660 7.660 7.546 7.603 159,807 -0.05(-0.67%)
Oct 26, 2017 7.712 7.712 7.586 7.655 88,663 -0.04(-0.52%)
Oct 25, 2017 7.815 7.849 7.683 7.695 108,072 -0.15(-1.90%)
Oct 24, 2017 7.855 7.867 7.798 7.844 88,735 -0.02(-0.23%)
Oct 23, 2017 7.855 7.907 7.839 7.862 93,161 +0.00(+0.04%)
Oct 20, 2017 7.840 7.874 7.812 7.859 93,502 -0.02(-0.20%)
Oct 19, 2017 7.823 7.897 7.744 7.874 161,529 +0.05(+0.65%)
Oct 18, 2017 7.857 7.874 7.812 7.823 76,070 -0.06(-0.72%)
Oct 17, 2017 7.880 7.886 7.812 7.880 76,167 -0.02(-0.29%)
Oct 16, 2017 7.869 7.922 7.789 7.903 94,847 +0.05(+0.65%)
Oct 13, 2017 7.886 7.892 7.806 7.852 91,101 -0.06(-0.79%)
Oct 12, 2017 7.840 7.914 7.738 7.914 127,810 +0.07(+0.94%)
Oct 11, 2017 7.840 7.852 7.772 7.840 59,662 +0.02(+0.29%)
Oct 10, 2017 7.869 7.800 7.818 74,086 -0.01(-0.15%)
Oct 09, 2017 7.835 7.882 7.826 7.829 29,045 +0.02(+0.29%)
Oct 06, 2017 7.789 7.848 7.755 7.806 50,437 +0.00(+0.00%)
Oct 05, 2017 7.806 7.869 7.801 7.806 94,627 +0.01(+0.15%)
Oct 04, 2017 7.863 7.915 7.767 7.795 116,540 -0.07(-0.94%)
Oct 03, 2017 7.892 7.914 7.846 7.869 93,606 -0.06(-0.72%)
Oct 02, 2017 7.971 7.973 7.852 7.926 91,407 -0.10(-1.20%)
Sep 29, 2017 7.937 8.051 7.874 8.022 160,001 +0.16(+2.02%)
Sep 28, 2017 7.795 7.863 7.725 7.863 142,398 +0.10(+1.24%)
Sep 27, 2017 7.772 7.811 7.738 7.767 109,127 -0.02(-0.22%)
Sep 26, 2017 7.755 7.812 7.727 7.784 69,429 +0.03(+0.44%)
Sep 25, 2017 7.710 7.750 7.681 7.750 90,777 +0.09(+1.19%)
Sep 22, 2017 7.767 7.768 7.653 7.659 67,579 -0.09(-1.10%)
Sep 21, 2017 7.710 7.784 7.681 7.744 84,571 +0.01(+0.12%)
Sep 20, 2017 7.712 7.769 7.656 7.735 111,594 +0.02(+0.29%)
Sep 19, 2017 7.645 7.718 7.600 7.712 56,828 +0.07(+0.88%)
Sep 18, 2017 7.628 7.667 7.583 7.645 121,923 +0.05(+0.59%)
Sep 15, 2017 7.622 7.622 7.521 7.600 95,532 -0.02(-0.30%)
Sep 14, 2017 7.487 7.645 7.447 7.622 221,924 +0.11(+1.42%)
Sep 13, 2017 7.408 7.515 7.380 7.515 149,893 +0.15(+2.07%)
Sep 12, 2017 7.352 7.432 7.346 7.363 85,244 +0.01(+0.15%)
Sep 11, 2017 7.425 7.436 7.323 7.352 90,720 +0.01(+0.08%)
Sep 08, 2017 7.369 7.431 7.329 7.346 79,958 -0.05(-0.69%)
Sep 07, 2017 7.318 7.397 7.295 7.397 62,870 +0.08(+1.08%)
Sep 06, 2017 7.278 7.318 7.278 7.318 62,151 +0.05(+0.62%)
Sep 05, 2017 7.273 7.293 7.256 7.273 114,957 -0.05(-0.62%)
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.