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 (%)
Jul 31, 2015 7.113 7.117 6.939 7.060 319,943 +0.01(+0.14%)
Jul 30, 2015 7.215 7.220 6.939 7.051 212,067 -0.12(-1.61%)
Jul 29, 2015 7.162 7.229 7.073 7.166 126,550 +0.04(+0.56%)
Jul 28, 2015 7.184 7.335 7.068 7.126 91,411 -0.02(-0.31%)
Jul 27, 2015 7.122 7.184 7.100 7.149 127,116 -0.08(-1.11%)
Jul 24, 2015 7.531 7.531 7.149 7.229 159,313 -0.23(-3.10%)
Jul 23, 2015 7.500 7.651 7.424 7.460 112,066 +0.03(+0.36%)
Jul 22, 2015 7.362 7.482 7.340 7.433 90,136 -0.01(-0.19%)
Jul 21, 2015 7.438 7.576 7.375 7.448 183,236 -0.01(-0.19%)
Jul 20, 2015 7.493 7.607 7.440 7.462 124,166 -0.01(-0.18%)
Jul 17, 2015 7.510 7.510 7.448 7.475 82,061 -0.05(-0.70%)
Jul 16, 2015 7.501 7.550 7.440 7.528 118,418 +0.03(+0.35%)
Jul 15, 2015 7.568 7.665 7.475 7.501 108,474 -0.09(-1.22%)
Jul 14, 2015 7.532 7.643 7.475 7.594 104,373 +0.06(+0.82%)
Jul 13, 2015 7.532 7.630 7.475 7.532 121,467 +0.00(+0.00%)
Jul 10, 2015 7.718 7.727 7.532 7.532 150,547 -0.10(-1.33%)
Jul 09, 2015 7.537 7.705 7.515 7.634 102,150 +0.16(+2.13%)
Jul 08, 2015 7.731 7.731 7.426 7.475 87,025 -0.10(-1.28%)
Jul 07, 2015 7.616 7.660 7.537 7.572 83,786 -0.14(-1.78%)
Jul 06, 2015 7.621 7.797 7.466 7.709 154,925 +0.16(+2.11%)
Jul 02, 2015 7.594 7.550 7.550 7.550 110,688 -0.09(-1.21%)
Jul 01, 2015 7.771 7.903 7.643 7.643 132,864 -0.11(-1.48%)
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%)
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.