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 )

11.04 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 (%)
Dec 31, 2018 6.291 6.305 6.167 6.246 195,313 +0.10(+1.71%)
Dec 28, 2018 6.029 6.160 5.990 6.141 252,381 +0.13(+2.18%)
Dec 27, 2018 5.944 6.016 5.820 6.010 312,307 -0.01(-0.11%)
Dec 26, 2018 5.787 6.016 5.734 6.016 519,865 +0.21(+3.61%)
Dec 24, 2018 5.754 5.872 5.734 5.806 336,763 -0.19(-3.17%)
Dec 21, 2018 6.062 6.193 5.964 5.997 211,945 -0.06(-0.97%)
Dec 20, 2018 6.508 6.508 5.945 6.055 372,801 -0.52(-7.91%)
Dec 19, 2018 6.589 6.656 6.543 6.576 140,332 +0.05(+0.79%)
Dec 18, 2018 6.725 6.816 6.524 6.524 196,052 -0.28(-4.10%)
Dec 17, 2018 7.075 7.240 6.783 6.803 182,245 -0.36(-4.98%)
Dec 14, 2018 7.256 7.418 7.133 7.159 131,817 -0.15(-2.04%)
Dec 13, 2018 7.399 7.412 7.288 7.308 113,608 +0.00(+0.00%)
Dec 12, 2018 7.308 7.308 7.240 7.308 82,963 +0.13(+1.81%)
Dec 11, 2018 7.172 7.321 7.159 7.178 149,671 +0.06(+0.91%)
Dec 10, 2018 7.243 7.431 7.094 7.114 81,067 -0.13(-1.79%)
Dec 07, 2018 7.334 7.379 7.217 7.243 73,008 -0.14(-1.84%)
Dec 06, 2018 7.295 7.386 7.114 7.379 165,106 -0.09(-1.22%)
Dec 04, 2018 7.612 7.642 7.431 7.471 186,612 -0.14(-1.86%)
Dec 03, 2018 7.658 7.664 7.561 7.612 141,046 +0.02(+0.26%)
Nov 30, 2018 7.535 7.596 7.480 7.593 103,416 +0.09(+1.21%)
Nov 29, 2018 7.561 7.645 7.450 7.502 146,599 -0.09(-1.19%)
Nov 28, 2018 7.554 7.632 7.509 7.593 125,834 +0.04(+0.51%)
Nov 27, 2018 7.483 7.593 7.470 7.554 125,772 -0.03(-0.34%)
Nov 26, 2018 7.450 7.690 7.450 7.580 354,657 +0.15(+2.01%)
Nov 23, 2018 7.314 7.438 7.191 7.431 105,731 +0.16(+2.18%)
Nov 21, 2018 7.272 7.272 7.272 0 -0.02(-0.26%)
Nov 20, 2018 7.394 7.394 7.246 7.291 90,597 -0.15(-2.07%)
Nov 19, 2018 7.471 7.522 7.400 7.445 163,611 -0.06(-0.77%)
Nov 16, 2018 7.407 7.503 7.394 7.503 44,599 +0.13(+1.74%)
Nov 15, 2018 7.374 7.439 7.342 7.374 123,915 -0.02(-0.26%)
Nov 14, 2018 7.483 7.611 7.375 7.394 92,393 -0.08(-1.03%)
Nov 13, 2018 7.592 7.650 7.471 7.471 102,113 -0.11(-1.44%)
Nov 12, 2018 7.663 7.669 7.580 7.580 111,925 -0.06(-0.84%)
Nov 09, 2018 7.669 7.708 7.605 7.644 107,601 -0.06(-0.83%)
Nov 08, 2018 7.689 7.708 7.644 7.708 70,324 +0.03(+0.42%)
Nov 07, 2018 7.631 7.707 7.599 7.676 87,471 +0.10(+1.35%)
Nov 06, 2018 7.477 7.573 7.451 7.573 167,134 +0.13(+1.81%)
Nov 05, 2018 7.368 7.489 7.368 7.439 57,784 +0.08(+1.05%)
Nov 02, 2018 7.336 7.362 7.298 7.362 61,753 +0.07(+0.97%)
Nov 01, 2018 7.124 7.307 7.124 7.291 90,740 +0.19(+2.62%)
Oct 31, 2018 7.047 7.150 7.047 7.105 120,454 +0.09(+1.28%)
Oct 30, 2018 6.983 7.079 6.926 7.015 50,742 +0.06(+0.92%)
Oct 29, 2018 6.990 7.092 6.945 6.951 95,289 -0.04(-0.55%)
Oct 26, 2018 7.131 7.172 6.919 6.990 138,789 -0.20(-2.73%)
Oct 25, 2018 7.182 7.290 7.124 7.186 40,423 -0.00(-0.03%)
Oct 24, 2018 7.503 7.528 7.156 7.188 114,578 -0.29(-3.89%)
Oct 23, 2018 7.505 7.583 7.312 7.480 95,413 -0.07(-0.92%)
Oct 22, 2018 7.588 7.588 7.505 7.549 62,607 -0.04(-0.51%)
Oct 19, 2018 7.619 7.645 7.575 7.588 44,256 -0.03(-0.36%)
Oct 18, 2018 7.645 7.664 7.556 7.615 89,504 -0.07(-0.89%)
Oct 17, 2018 7.626 7.683 7.511 7.683 97,186 +0.06(+0.75%)
Oct 16, 2018 7.537 7.651 7.524 7.626 122,685 +0.12(+1.61%)
Oct 15, 2018 7.435 7.593 7.392 7.505 46,575 +0.07(+0.94%)
Oct 12, 2018 7.448 7.467 7.359 7.435 217,185 +0.05(+0.69%)
Oct 11, 2018 7.365 7.384 7.181 7.384 192,735 -0.01(-0.17%)
Oct 10, 2018 7.467 7.511 7.370 7.397 75,117 -0.10(-1.35%)
Oct 09, 2018 7.505 7.548 7.467 7.499 87,916 +0.01(+0.08%)
Oct 08, 2018 7.683 7.683 7.467 7.492 134,468 -0.17(-2.24%)
Oct 05, 2018 7.784 7.788 7.619 7.664 109,458 -0.11(-1.47%)
Oct 04, 2018 7.886 7.937 7.773 7.778 68,125 -0.11(-1.37%)
Oct 03, 2018 7.892 7.905 7.867 7.886 73,685 +0.05(+0.65%)
Oct 02, 2018 7.861 7.874 7.810 7.835 76,904 -0.01(-0.16%)
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.