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 (%)
May 29, 2015 7.691 7.691 7.577 7.625 164,883 +0.08(+1.05%)
May 28, 2015 7.524 7.621 7.413 7.546 196,543 +0.03(+0.35%)
May 27, 2015 7.621 7.656 7.515 7.519 198,221 -0.08(-1.10%)
May 26, 2015 7.581 7.700 7.510 7.603 147,188 -0.00(-0.06%)
May 22, 2015 7.789 7.607 7.607 7.607 132,192 -0.10(-1.26%)
May 21, 2015 7.554 7.731 7.520 7.705 202,562 +0.13(+1.75%)
May 20, 2015 7.718 7.771 7.537 7.572 187,946 -0.14(-1.78%)
May 19, 2015 7.793 7.813 7.519 7.709 204,149 -0.14(-1.75%)
May 18, 2015 7.903 7.908 7.731 7.846 97,933 -0.05(-0.62%)
May 15, 2015 7.864 7.899 7.709 7.895 128,435 +0.04(+0.45%)
May 14, 2015 7.652 7.930 7.616 7.859 115,736 +0.14(+1.77%)
May 13, 2015 7.674 7.749 7.568 7.722 144,354 +0.01(+0.17%)
May 12, 2015 7.696 7.811 7.524 7.709 177,260 -0.05(-0.68%)
May 11, 2015 7.837 7.868 7.669 7.762 88,641 -0.07(-0.85%)
May 08, 2015 7.886 8.045 7.696 7.828 238,580 -0.08(-1.06%)
May 07, 2015 7.859 7.952 7.806 7.912 71,465 +0.01(+0.11%)
May 06, 2015 7.979 7.983 7.740 7.903 90,010 -0.08(-1.05%)
May 05, 2015 7.859 8.014 7.824 7.987 78,278 +0.06(+0.78%)
May 04, 2015 7.775 7.996 7.700 7.926 211,127 +0.02(+0.31%)
May 01, 2015 7.758 7.925 7.731 7.901 68,975 +0.14(+1.85%)
Apr 30, 2015 7.864 7.921 7.742 7.758 234,094 -0.13(-1.62%)
Apr 29, 2015 8.102 8.102 7.850 7.886 157,728 -0.04(-0.50%)
Apr 28, 2015 7.815 8.155 7.815 7.926 165,865 +0.04(+0.50%)
Apr 27, 2015 8.182 8.182 7.806 7.886 214,020 -0.15(-1.92%)
Apr 24, 2015 8.085 8.191 8.040 8.040 96,233 -0.04(-0.49%)
Apr 23, 2015 8.085 8.199 8.045 8.080 123,656 -0.06(-0.71%)
Apr 22, 2015 8.170 8.216 8.085 8.138 72,853 -0.01(-0.16%)
Apr 21, 2015 8.297 8.297 8.120 8.151 82,156 -0.05(-0.66%)
Apr 20, 2015 8.040 8.297 8.040 8.205 70,012 +0.01(+0.12%)
Apr 17, 2015 8.283 8.287 8.032 8.195 102,080 +0.03(+0.38%)
Apr 16, 2015 8.146 8.195 8.063 8.164 99,936 +0.08(+0.96%)
Apr 15, 2015 8.014 8.093 7.864 8.087 107,474 +0.02(+0.24%)
Apr 14, 2015 8.120 8.124 7.979 8.067 83,220 +0.08(+0.94%)
Apr 13, 2015 8.195 8.195 7.917 7.992 84,318 -0.14(-1.68%)
Apr 10, 2015 7.952 8.146 7.952 8.129 92,788 +0.12(+1.55%)
Apr 09, 2015 7.926 8.142 7.903 8.005 88,333 +0.09(+1.12%)
Apr 08, 2015 7.987 8.070 7.824 7.917 195,880 -0.10(-1.21%)
Apr 07, 2015 8.023 8.283 8.001 8.014 145,214 -0.10(-1.20%)
Apr 06, 2015 8.213 8.213 8.018 8.111 82,192 +0.02(+0.27%)
Apr 02, 2015 8.090 8.089 8.089 8.089 132,419 -0.10(-1.24%)
Apr 01, 2015 8.160 8.191 7.965 8.191 73,102 +0.07(+0.82%)
Mar 31, 2015 8.173 8.317 7.956 8.124 232,482 +0.30(+3.78%)
Mar 30, 2015 7.744 8.080 7.744 7.828 150,758 +0.01(+0.11%)
Mar 27, 2015 7.833 7.895 7.762 7.819 137,761 +0.01(+0.16%)
Mar 26, 2015 7.488 7.903 7.413 7.807 308,015 +0.34(+4.51%)
Mar 25, 2015 7.444 7.572 7.338 7.470 296,958 -0.06(-0.82%)
Mar 24, 2015 7.550 7.594 7.400 7.532 218,566 -0.06(-0.81%)
Mar 23, 2015 7.475 7.656 7.466 7.594 176,936 +0.07(+0.88%)
Mar 20, 2015 7.537 7.683 7.524 7.528 189,861 -0.01(-0.18%)
Mar 19, 2015 7.581 7.709 7.532 7.541 76,345 -0.21(-2.73%)
Mar 18, 2015 7.501 7.780 7.501 7.753 127,484 +0.19(+2.57%)
Mar 17, 2015 7.683 7.691 7.201 7.559 160,193 -0.06(-0.81%)
Mar 16, 2015 7.647 7.744 7.519 7.621 162,662 -0.02(-0.23%)
Mar 13, 2015 7.859 7.886 7.607 7.638 114,244 -0.15(-1.87%)
Mar 12, 2015 7.987 8.014 7.691 7.784 124,123 -0.21(-2.65%)
Mar 11, 2015 7.819 8.011 7.621 7.996 95,577 +0.39(+5.17%)
Mar 10, 2015 8.054 8.054 7.501 7.603 335,284 -0.52(-6.37%)
Mar 09, 2015 8.155 8.232 8.005 8.120 66,003 -0.03(-0.38%)
Mar 06, 2015 8.441 8.442 8.142 8.151 46,414 -0.23(-2.79%)
Mar 05, 2015 8.425 8.601 8.367 8.385 67,678 -0.04(-0.47%)
Mar 04, 2015 8.367 8.425 8.248 8.425 47,313 +0.06(+0.69%)
Mar 03, 2015 8.292 8.367 8.252 8.367 50,185 +0.15(+1.83%)
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.