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 -0.11 (-0.99%)
Official Closing 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 (%)
Jun 30, 2015 7.819 8.076 7.634 7.758 342,704 +0.00(+0.06%)
Jun 29, 2015 7.727 7.775 7.568 7.753 161,039 +0.04(+0.52%)
Jun 26, 2015 7.766 7.806 7.625 7.713 203,517 -0.08(-1.02%)
Jun 25, 2015 7.713 7.837 7.634 7.793 174,141 -0.01(-0.14%)
Jun 24, 2015 7.952 7.952 7.647 7.804 323,933 +0.05(+0.65%)
Jun 23, 2015 7.524 7.948 7.401 7.753 334,297 +0.15(+1.98%)
Jun 22, 2015 7.519 7.727 7.396 7.603 306,555 +0.18(+2.44%)
Jun 19, 2015 7.409 7.422 7.294 7.422 257,949 +0.02(+0.24%)
Jun 18, 2015 7.210 7.417 7.201 7.404 305,804 +0.15(+2.07%)
Jun 17, 2015 7.254 7.325 7.179 7.254 378,625 -0.05(-0.73%)
Jun 16, 2015 7.188 7.316 6.998 7.307 425,696 +0.20(+2.80%)
Jun 15, 2015 7.183 7.241 7.110 7.108 158,416 -0.07(-0.92%)
Jun 12, 2015 7.183 7.316 7.108 7.175 161,872 -0.05(-0.67%)
Jun 11, 2015 7.307 7.413 7.188 7.223 145,178 -0.08(-1.15%)
Jun 10, 2015 7.170 7.369 7.104 7.307 200,996 +0.14(+1.91%)
Jun 09, 2015 7.250 7.325 7.073 7.170 207,413 -0.08(-1.10%)
Jun 08, 2015 7.457 7.501 7.236 7.250 144,984 -0.18(-2.38%)
Jun 05, 2015 7.550 7.572 7.409 7.426 201,476 -0.06(-0.83%)
Jun 04, 2015 7.559 7.607 7.409 7.488 187,539 +0.02(+0.24%)
Jun 03, 2015 7.448 7.501 7.400 7.470 138,062 -0.02(-0.24%)
Jun 02, 2015 7.541 7.572 7.413 7.488 170,847 -0.05(-0.70%)
Jun 01, 2015 7.568 7.625 7.400 7.541 203,053 -0.08(-1.10%)
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%)
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.