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 -0.10 (-0.88%)
Official Closing Price Updated: 4:10 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 (%)
Feb 29, 2016 4.876 4.914 4.742 4.886 153,214 +0.06(+1.19%)
Feb 26, 2016 4.833 4.833 4.728 4.828 110,182 +0.03(+0.70%)
Feb 25, 2016 4.709 4.809 4.647 4.795 84,697 +0.08(+1.62%)
Feb 24, 2016 4.657 4.776 4.628 4.719 84,938 +0.01(+0.20%)
Feb 23, 2016 4.738 4.766 4.666 4.709 97,669 -0.05(-1.10%)
Feb 22, 2016 4.785 4.790 4.695 4.762 71,572 +0.08(+1.63%)
Feb 19, 2016 4.666 4.719 4.604 4.685 69,181 -0.04(-0.81%)
Feb 18, 2016 4.728 4.729 4.657 4.723 74,852 +0.06(+1.23%)
Feb 17, 2016 4.638 4.706 4.590 4.666 165,293 +0.16(+3.45%)
Feb 16, 2016 4.435 4.553 4.416 4.511 173,597 +0.12(+2.68%)
Feb 12, 2016 4.397 4.393 4.393 4.393 133,665 +0.03(+0.76%)
Feb 11, 2016 4.275 4.388 4.266 4.360 181,527 -0.08(-1.80%)
Feb 10, 2016 4.539 4.558 4.393 4.440 191,514 -0.09(-1.98%)
Feb 09, 2016 4.544 4.618 4.397 4.529 131,411 -0.09(-1.94%)
Feb 08, 2016 4.718 4.789 4.572 4.619 117,381 -0.17(-3.64%)
Feb 05, 2016 4.845 4.883 4.784 4.793 132,636 -0.05(-1.07%)
Feb 04, 2016 4.864 4.902 4.808 4.845 94,827 +0.00(+0.10%)
Feb 03, 2016 4.850 4.850 4.727 4.840 113,176 +0.04(+0.78%)
Feb 02, 2016 4.907 4.907 4.770 4.803 172,391 -0.10(-2.11%)
Feb 01, 2016 4.883 4.940 4.789 4.907 197,158 -0.04(-0.76%)
Jan 29, 2016 4.907 4.944 4.789 4.944 275,362 +0.12(+2.44%)
Jan 28, 2016 4.685 4.850 4.610 4.826 354,361 +0.24(+5.24%)
Jan 27, 2016 4.515 4.676 4.511 4.586 360,095 +0.07(+1.57%)
Jan 26, 2016 4.487 4.657 4.449 4.515 276,113 +0.11(+2.57%)
Jan 25, 2016 4.548 4.548 4.364 4.402 87,518 -0.08(-1.79%)
Jan 22, 2016 4.266 4.482 4.242 4.482 176,868 +0.28(+6.73%)
Jan 21, 2016 4.115 4.266 4.091 4.200 197,049 +0.06(+1.36%)
Jan 20, 2016 4.346 4.346 3.950 4.143 392,990 -0.28(-6.39%)
Jan 19, 2016 4.515 4.541 4.337 4.426 263,250 -0.09(-2.02%)
Jan 15, 2016 4.489 4.517 4.517 4.517 275,075 -0.14(-3.00%)
Jan 14, 2016 4.578 4.671 4.429 4.657 439,979 +0.08(+1.73%)
Jan 13, 2016 4.759 4.764 4.545 4.578 86,984 -0.18(-3.72%)
Jan 12, 2016 4.848 4.890 4.624 4.755 163,774 -0.07(-1.35%)
Jan 11, 2016 4.876 4.899 4.741 4.820 124,170 -0.08(-1.62%)
Jan 08, 2016 4.946 4.997 4.846 4.899 291,807 -0.04(-0.85%)
Jan 07, 2016 5.076 5.099 4.941 4.941 156,022 -0.18(-3.55%)
Jan 06, 2016 5.113 5.237 5.104 5.123 253,979 -0.12(-2.31%)
Jan 05, 2016 5.290 5.337 5.146 5.244 178,616 -0.05(-0.88%)
Jan 04, 2016 5.239 5.309 5.132 5.290 100,717 -0.05(-0.87%)
Dec 31, 2015 5.304 5.337 5.337 5.337 224,827 +0.03(+0.53%)
Dec 30, 2015 5.314 5.341 5.206 5.309 336,985 -0.01(-0.26%)
Dec 29, 2015 5.262 5.379 5.187 5.323 291,034 +0.06(+1.15%)
Dec 28, 2015 5.272 5.276 5.174 5.262 396,974 -0.01(-0.18%)
Dec 24, 2015 5.258 5.272 5.272 5.272 122,828 +0.07(+1.34%)
Dec 23, 2015 5.057 5.253 5.057 5.202 264,791 +0.16(+3.23%)
Dec 22, 2015 4.936 5.071 4.936 5.039 328,181 +0.08(+1.69%)
Dec 21, 2015 4.960 4.974 4.778 4.955 313,590 +0.15(+3.16%)
Dec 18, 2015 4.895 5.015 4.789 4.803 326,052 -0.05(-0.95%)
Dec 17, 2015 4.900 5.015 4.776 4.849 586,213 -0.06(-1.13%)
Dec 16, 2015 4.822 4.923 4.757 4.904 265,250 +0.12(+2.60%)
Dec 15, 2015 4.762 4.950 4.762 4.780 270,812 +0.06(+1.27%)
Dec 14, 2015 4.822 4.860 4.605 4.720 145,388 -0.16(-3.30%)
Dec 11, 2015 4.914 5.098 4.858 4.881 155,570 -0.13(-2.57%)
Dec 10, 2015 4.974 5.125 4.964 5.010 147,249 +0.03(+0.65%)
Dec 09, 2015 5.079 5.206 4.904 4.978 276,738 +0.01(+0.28%)
Dec 08, 2015 4.900 5.114 4.782 4.964 305,588 +0.00(+0.00%)
Dec 07, 2015 5.383 5.383 4.955 4.964 344,942 -0.47(-8.64%)
Dec 04, 2015 5.402 5.480 5.300 5.434 275,954 +0.03(+0.60%)
Dec 03, 2015 5.540 5.568 5.363 5.402 401,931 -0.13(-2.41%)
Dec 02, 2015 5.535 5.633 5.480 5.535 208,296 -0.01(-0.17%)
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.