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 UNCHANGED
Streaming Delayed 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 (%)
Sep 30, 2015 5.535 5.540 5.323 5.458 287,921 -0.01(-0.17%)
Sep 29, 2015 5.499 5.671 5.373 5.467 417,089 -0.14(-2.42%)
Sep 28, 2015 5.789 5.789 5.517 5.603 235,406 -0.19(-3.20%)
Sep 25, 2015 5.807 5.924 5.743 5.789 109,884 +0.01(+0.23%)
Sep 24, 2015 5.807 5.879 5.716 5.775 193,266 -0.10(-1.77%)
Sep 23, 2015 5.956 5.992 5.784 5.879 185,217 -0.06(-0.97%)
Sep 22, 2015 5.879 6.087 5.879 5.937 450,868 -0.04(-0.70%)
Sep 21, 2015 6.042 6.091 5.920 5.979 208,422 -0.00(-0.08%)
Sep 18, 2015 5.870 6.128 5.870 5.983 342,859 +0.09(+1.50%)
Sep 17, 2015 5.935 6.123 5.872 5.894 403,703 +0.03(+0.46%)
Sep 16, 2015 6.002 6.002 5.787 5.867 348,782 -0.07(-1.21%)
Sep 15, 2015 5.921 6.002 5.921 5.939 148,279 +0.05(+0.84%)
Sep 14, 2015 6.074 6.132 5.890 5.890 287,931 -0.20(-3.24%)
Sep 11, 2015 6.092 6.311 6.045 6.087 145,843 -0.09(-1.38%)
Sep 10, 2015 6.177 6.190 6.011 6.172 112,066 +0.02(+0.36%)
Sep 09, 2015 6.293 6.335 6.074 6.150 190,994 -0.09(-1.51%)
Sep 08, 2015 6.208 6.316 6.195 6.244 134,219 +0.09(+1.53%)
Sep 04, 2015 6.275 6.150 6.150 6.150 56,442 -0.04(-0.72%)
Sep 03, 2015 6.405 6.405 6.168 6.195 186,997 -0.11(-1.78%)
Sep 02, 2015 6.271 6.319 6.163 6.307 166,240 +0.13(+2.10%)
Sep 01, 2015 6.217 6.347 6.141 6.177 216,813 -0.18(-2.82%)
Aug 31, 2015 6.423 6.508 6.289 6.356 176,743 -0.01(-0.14%)
Aug 28, 2015 6.096 6.365 6.078 6.365 183,590 +0.15(+2.45%)
Aug 27, 2015 6.096 6.275 6.096 6.213 240,198 +0.15(+2.51%)
Aug 26, 2015 6.051 6.163 6.006 6.060 247,828 +0.04(+0.67%)
Aug 25, 2015 6.594 6.612 5.984 6.020 233,255 -0.08(-1.25%)
Aug 24, 2015 5.513 6.275 5.388 6.096 283,743 -0.19(-3.06%)
Aug 21, 2015 6.446 6.585 6.289 6.289 243,276 -0.31(-4.69%)
Aug 20, 2015 6.719 6.724 6.531 6.598 190,783 -0.15(-2.26%)
Aug 19, 2015 6.728 6.984 6.715 6.751 309,584 -0.04(-0.55%)
Aug 18, 2015 6.775 6.917 6.770 6.788 117,843 +0.06(+0.93%)
Aug 17, 2015 6.788 6.873 6.690 6.726 144,799 -0.02(-0.33%)
Aug 14, 2015 6.775 6.938 6.726 6.748 190,574 -0.09(-1.34%)
Aug 13, 2015 6.721 7.002 6.713 6.840 509,607 +0.05(+0.76%)
Aug 12, 2015 6.708 6.898 6.708 6.788 221,900 +0.02(+0.26%)
Aug 11, 2015 6.788 6.801 6.641 6.770 211,134 -0.04(-0.52%)
Aug 10, 2015 6.962 7.131 6.681 6.806 123,800 -0.14(-2.05%)
Aug 07, 2015 7.144 7.335 6.948 6.948 53,516 -0.13(-1.88%)
Aug 06, 2015 7.193 7.193 7.042 7.082 78,856 -0.08(-1.18%)
Aug 05, 2015 7.131 7.264 7.117 7.166 94,313 +0.00(+0.00%)
Aug 04, 2015 7.046 7.207 7.046 7.166 79,355 +0.12(+1.70%)
Aug 03, 2015 7.095 7.117 6.953 7.046 93,540 -0.01(-0.20%)
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%)
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.