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 )

11.27 -0.03 (-0.27%)
Streaming Delayed Price Updated: 10:35 AM 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 (%)
Aug 31, 2016 6.499 6.499 6.412 6.444 174,068 -0.02(-0.31%)
Aug 30, 2016 6.363 6.464 6.363 6.464 194,214 +0.07(+1.11%)
Aug 29, 2016 6.403 6.484 6.353 6.393 177,138 -0.01(-0.16%)
Aug 26, 2016 6.429 6.464 6.380 6.403 107,317 -0.03(-0.39%)
Aug 25, 2016 6.338 6.460 6.338 6.429 161,280 +0.08(+1.19%)
Aug 24, 2016 6.429 6.430 6.353 6.353 148,937 -0.08(-1.18%)
Aug 23, 2016 6.535 6.570 6.401 6.429 178,783 -0.12(-1.78%)
Aug 22, 2016 6.550 6.550 6.494 6.545 148,721 +0.02(+0.23%)
Aug 19, 2016 6.489 6.560 6.489 6.530 154,577 -0.01(-0.11%)
Aug 18, 2016 6.537 6.561 6.512 6.537 182,819 +0.00(+0.01%)
Aug 17, 2016 6.542 6.557 6.512 6.536 142,491 +0.01(+0.14%)
Aug 16, 2016 6.532 6.567 6.517 6.527 192,199 -0.04(-0.56%)
Aug 15, 2016 6.532 6.567 6.532 6.564 101,856 +0.01(+0.11%)
Aug 12, 2016 6.557 6.567 6.522 6.557 92,513 +0.02(+0.31%)
Aug 11, 2016 6.552 6.562 6.502 6.537 118,374 +0.00(+0.00%)
Aug 10, 2016 6.532 6.552 6.512 6.537 73,915 +0.01(+0.08%)
Aug 09, 2016 6.487 6.547 6.487 6.532 105,573 +0.03(+0.46%)
Aug 08, 2016 6.547 6.547 6.492 6.502 97,017 -0.03(-0.46%)
Aug 05, 2016 6.432 6.532 6.417 6.532 51,866 +0.12(+1.88%)
Aug 04, 2016 6.391 6.457 6.367 6.412 120,125 +0.01(+0.16%)
Aug 03, 2016 6.401 6.441 6.346 6.401 145,793 +0.03(+0.47%)
Aug 02, 2016 6.517 6.517 6.330 6.371 221,655 -0.13(-1.93%)
Aug 01, 2016 6.517 6.567 6.477 6.497 141,933 -0.04(-0.61%)
Jul 29, 2016 6.577 6.582 6.512 6.537 164,140 -0.01(-0.08%)
Jul 28, 2016 6.542 6.542 6.462 6.542 153,409 -0.07(-0.99%)
Jul 27, 2016 6.442 6.610 6.424 6.607 218,950 +0.16(+2.49%)
Jul 26, 2016 6.417 6.491 6.407 6.447 157,788 +0.06(+0.86%)
Jul 25, 2016 6.396 6.441 6.331 6.391 90,165 +0.04(+0.55%)
Jul 22, 2016 6.391 6.441 6.316 6.356 188,185 -0.04(-0.55%)
Jul 21, 2016 6.351 6.447 6.342 6.391 177,332 +0.05(+0.79%)
Jul 20, 2016 6.381 6.427 6.291 6.341 196,953 -0.04(-0.63%)
Jul 19, 2016 6.156 6.457 6.106 6.381 325,804 +0.17(+2.79%)
Jul 18, 2016 5.975 6.238 5.970 6.208 250,846 +0.25(+4.25%)
Jul 15, 2016 6.009 6.076 5.910 5.955 255,231 -0.05(-0.83%)
Jul 14, 2016 6.084 6.143 5.989 6.004 194,235 -0.04(-0.74%)
Jul 13, 2016 6.079 6.086 6.022 6.049 150,115 -0.01(-0.16%)
Jul 12, 2016 6.079 6.140 6.029 6.059 110,039 +0.00(+0.00%)
Jul 11, 2016 6.114 6.143 6.044 6.059 114,638 -0.03(-0.57%)
Jul 08, 2016 6.114 6.059 6.059 6.094 64,614 +0.03(+0.57%)
Jul 07, 2016 6.039 6.092 6.024 6.059 113,863 +0.02(+0.41%)
Jul 06, 2016 6.014 6.070 5.980 6.034 110,609 +0.01(+0.25%)
Jul 05, 2016 5.980 6.034 5.945 6.019 60,516 +0.01(+0.25%)
Jul 01, 2016 5.950 6.004 6.004 6.004 196,319 +0.06(+1.00%)
Jun 30, 2016 5.980 5.980 5.876 5.945 157,377 +0.05(+0.93%)
Jun 29, 2016 5.791 5.900 5.781 5.890 185,664 +0.12(+2.07%)
Jun 28, 2016 5.751 5.816 5.692 5.771 110,613 +0.13(+2.29%)
Jun 27, 2016 5.796 5.816 5.592 5.642 138,188 -0.19(-3.24%)
Jun 24, 2016 5.687 5.920 5.687 5.831 181,153 -0.09(-1.51%)
Jun 23, 2016 5.935 5.955 5.895 5.920 73,830 +0.02(+0.34%)
Jun 22, 2016 5.880 5.980 5.870 5.900 104,037 +0.02(+0.34%)
Jun 21, 2016 5.816 5.900 5.791 5.880 102,535 +0.07(+1.20%)
Jun 20, 2016 5.860 5.880 5.826 5.811 83,605 -0.02(-0.35%)
Jun 17, 2016 5.776 5.835 5.767 5.831 67,479 +0.04(+0.66%)
Jun 16, 2016 5.778 5.803 5.680 5.793 102,037 +0.01(+0.17%)
Jun 15, 2016 5.852 5.867 5.758 5.783 148,069 -0.08(-1.43%)
Jun 14, 2016 5.852 5.940 5.739 5.867 135,073 +0.00(+0.08%)
Jun 13, 2016 5.970 6.088 5.847 5.862 143,929 -0.12(-2.05%)
Jun 10, 2016 6.024 6.044 5.911 5.985 195,482 -0.05(-0.82%)
Jun 09, 2016 6.009 6.024 5.918 6.034 102,814 +0.03(+0.57%)
Jun 08, 2016 5.970 6.024 5.901 5.999 111,434 +0.02(+0.41%)
Jun 07, 2016 5.837 5.975 5.827 5.975 206,369 +0.15(+2.53%)
Jun 06, 2016 5.783 5.847 5.758 5.827 88,419 +0.04(+0.68%)
Jun 03, 2016 5.803 5.808 5.729 5.788 81,370 +0.02(+0.34%)
Jun 02, 2016 5.744 5.793 5.744 5.768 60,711 -0.02(-0.34%)
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.