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 )

11.25 +0.27 (+2.46%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 28, 2017 7.073 7.100 6.993 7.063 190,605 +0.03(+0.38%)
Feb 27, 2017 7.009 7.036 6.993 7.036 109,953 +0.04(+0.61%)
Feb 24, 2017 6.929 7.004 6.913 6.993 147,978 +0.06(+0.93%)
Feb 23, 2017 6.945 6.961 6.865 6.929 91,499 -0.01(-0.08%)
Feb 22, 2017 6.923 6.939 6.905 6.934 70,652 +0.01(+0.15%)
Feb 21, 2017 6.939 6.975 6.870 6.923 146,893 -0.02(-0.26%)
Feb 17, 2017 6.942 6.942 6.942 0 +0.01(+0.15%)
Feb 16, 2017 6.883 6.936 6.856 6.931 100,599 +0.05(+0.69%)
Feb 15, 2017 6.836 6.889 6.820 6.883 127,440 +0.03(+0.46%)
Feb 14, 2017 6.804 6.851 6.772 6.851 151,695 +0.04(+0.54%)
Feb 13, 2017 6.841 6.894 6.809 6.814 236,912 -0.01(-0.16%)
Feb 10, 2017 6.809 6.846 6.777 6.825 61,240 +0.03(+0.39%)
Feb 09, 2017 6.809 6.971 6.777 6.798 106,066 +0.02(+0.23%)
Feb 08, 2017 6.862 6.889 6.761 6.783 202,196 -0.05(-0.70%)
Feb 07, 2017 6.889 6.905 6.814 6.830 159,115 -0.03(-0.38%)
Feb 06, 2017 6.931 6.979 6.851 6.856 234,713 -0.05(-0.70%)
Feb 03, 2017 7.021 7.026 6.894 6.905 143,856 -0.08(-1.21%)
Feb 02, 2017 6.931 7.037 6.920 6.989 193,507 +0.10(+1.38%)
Feb 01, 2017 6.857 6.910 6.857 6.894 106,952 +0.04(+0.62%)
Jan 31, 2017 6.857 6.857 6.804 6.851 150,752 -0.01(-0.08%)
Jan 30, 2017 6.841 6.857 6.804 6.857 96,860 -0.01(-0.15%)
Jan 27, 2017 6.883 6.889 6.767 6.867 209,283 -0.04(-0.54%)
Jan 26, 2017 6.867 6.910 6.867 6.905 112,385 +0.05(+0.70%)
Jan 25, 2017 6.894 6.894 6.846 6.857 66,896 -0.01(-0.15%)
Jan 24, 2017 6.867 6.867 6.806 6.867 84,831 +0.03(+0.41%)
Jan 23, 2017 6.798 6.867 6.761 6.839 118,926 +0.06(+0.84%)
Jan 20, 2017 6.788 6.836 6.761 6.783 70,339 -0.02(-0.31%)
Jan 19, 2017 6.836 6.862 6.783 6.804 82,289 -0.02(-0.23%)
Jan 18, 2017 6.793 6.859 6.756 6.820 92,326 +0.01(+0.12%)
Jan 17, 2017 6.780 6.822 6.780 6.811 160,324 +0.03(+0.39%)
Jan 13, 2017 6.785 6.785 6.785 0 +0.05(+0.78%)
Jan 12, 2017 6.769 6.769 6.648 6.732 126,464 -0.03(-0.47%)
Jan 11, 2017 6.722 6.816 6.696 6.764 221,468 +0.05(+0.78%)
Jan 10, 2017 6.669 6.754 6.669 6.711 97,424 +0.03(+0.47%)
Jan 09, 2017 6.722 6.753 6.675 6.680 134,863 -0.04(-0.63%)
Jan 06, 2017 6.727 6.753 6.711 6.722 199,789 +0.01(+0.08%)
Jan 05, 2017 6.622 6.721 6.591 6.717 159,538 +0.13(+1.91%)
Jan 04, 2017 6.569 6.601 6.523 6.590 137,941 +0.07(+1.13%)
Jan 03, 2017 6.475 6.543 6.475 6.517 70,563 +0.01(+0.08%)
Dec 30, 2016 6.512 6.512 6.512 0 +0.06(+0.90%)
Dec 29, 2016 6.412 6.464 6.380 6.454 177,937 +0.02(+0.24%)
Dec 28, 2016 6.412 6.449 6.382 6.438 137,953 +0.05(+0.82%)
Dec 27, 2016 6.354 6.412 6.354 6.385 92,924 +0.00(+0.00%)
Dec 23, 2016 6.385 6.385 6.385 0 +0.04(+0.66%)
Dec 22, 2016 6.322 6.375 6.307 6.343 285,717 +0.02(+0.33%)
Dec 21, 2016 6.280 6.333 6.280 6.322 102,139 +0.04(+0.67%)
Dec 20, 2016 6.301 6.301 6.254 6.280 129,982 -0.01(-0.17%)
Dec 19, 2016 6.296 6.338 6.254 6.291 93,752 +0.00(+0.05%)
Dec 16, 2016 6.272 6.340 6.225 6.288 226,455 +0.03(+0.42%)
Dec 15, 2016 6.387 6.423 6.256 6.262 128,757 -0.16(-2.43%)
Dec 14, 2016 6.428 6.428 6.390 6.418 60,740 -0.01(-0.08%)
Dec 13, 2016 6.413 6.428 6.387 6.423 171,724 +0.05(+0.73%)
Dec 12, 2016 6.350 6.387 6.345 6.376 93,756 +0.04(+0.57%)
Dec 09, 2016 6.288 6.392 6.288 6.340 123,702 +0.08(+1.25%)
Dec 08, 2016 6.246 6.324 6.236 6.262 86,755 +0.01(+0.08%)
Dec 07, 2016 6.246 6.277 6.230 6.256 107,990 -0.01(-0.08%)
Dec 06, 2016 6.204 6.262 6.173 6.262 133,398 +0.07(+1.09%)
Dec 05, 2016 6.298 6.303 6.184 6.194 117,819 -0.10(-1.57%)
Dec 02, 2016 6.303 6.345 6.220 6.293 141,264 -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.