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 )

11.12 -0.13 (-1.16%)
Streaming Delayed Price Updated: 11:21 AM EDT, Jun 26, 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 (%)
Jan 31, 2018 7.713 7.795 7.672 7.795 113,751 +0.04(+0.53%)
Jan 30, 2018 7.707 7.754 7.654 7.754 64,220 +0.01(+0.15%)
Jan 29, 2018 7.760 7.777 7.742 7.742 194,621 -0.08(-0.97%)
Jan 26, 2018 7.760 7.818 7.736 7.818 116,162 +0.09(+1.21%)
Jan 25, 2018 7.783 7.783 7.707 7.724 67,919 -0.01(-0.15%)
Jan 24, 2018 7.742 7.777 7.701 7.736 148,792 -0.01(-0.15%)
Jan 23, 2018 7.730 7.766 7.701 7.748 112,867 +0.05(+0.65%)
Jan 22, 2018 7.645 7.718 7.622 7.698 91,719 +0.09(+1.22%)
Jan 19, 2018 7.639 7.651 7.605 7.605 97,557 +0.00(+0.00%)
Jan 18, 2018 7.657 7.709 7.587 7.605 104,410 -0.08(-1.06%)
Jan 17, 2018 7.721 7.750 7.657 7.686 75,568 -0.02(-0.30%)
Jan 16, 2018 7.732 7.733 7.674 7.709 132,349 -0.03(-0.45%)
Jan 12, 2018 7.744 7.744 7.744 0 +0.03(+0.38%)
Jan 11, 2018 7.552 7.715 7.530 7.715 124,746 +0.19(+2.55%)
Jan 10, 2018 7.523 7.552 7.488 7.523 136,442 -0.02(-0.31%)
Jan 09, 2018 7.581 7.581 7.508 7.546 95,173 -0.06(-0.84%)
Jan 08, 2018 7.512 7.610 7.494 7.610 125,032 +0.07(+0.92%)
Jan 05, 2018 7.610 7.610 7.494 7.541 107,588 -0.05(-0.61%)
Jan 04, 2018 7.552 7.587 7.454 7.587 131,098 +0.03(+0.46%)
Jan 03, 2018 7.430 7.552 7.395 7.552 89,999 +0.10(+1.40%)
Jan 02, 2018 7.273 7.448 7.273 7.448 151,888 +0.20(+2.81%)
Dec 29, 2017 7.244 7.244 7.244 0 +0.02(+0.32%)
Dec 28, 2017 7.221 7.268 7.151 7.221 232,498 -0.01(-0.08%)
Dec 27, 2017 7.221 7.257 7.210 7.227 173,361 +0.01(+0.16%)
Dec 26, 2017 7.262 7.302 7.210 7.215 204,521 -0.05(-0.72%)
Dec 22, 2017 7.303 7.303 7.215 7.268 216,317 +0.02(+0.32%)
Dec 21, 2017 7.413 7.413 7.244 7.244 276,049 -0.15(-2.00%)
Dec 20, 2017 7.346 7.403 7.311 7.392 64,846 +0.03(+0.47%)
Dec 19, 2017 7.369 7.403 7.340 7.357 156,545 -0.01(-0.16%)
Dec 18, 2017 7.375 7.409 7.346 7.369 69,414 +0.03(+0.47%)
Dec 15, 2017 7.415 7.427 7.329 7.334 127,693 -0.05(-0.70%)
Dec 14, 2017 7.340 7.427 7.334 7.386 95,699 +0.03(+0.39%)
Dec 13, 2017 7.334 7.363 7.300 7.357 129,679 +0.06(+0.79%)
Dec 12, 2017 7.300 7.311 7.260 7.300 113,012 +0.01(+0.08%)
Dec 11, 2017 7.162 7.294 7.139 7.294 93,113 +0.13(+1.85%)
Dec 08, 2017 7.237 7.265 7.116 7.162 162,991 -0.02(-0.24%)
Dec 07, 2017 7.248 7.248 7.160 7.179 91,247 -0.07(-0.95%)
Dec 06, 2017 7.225 7.248 7.173 7.248 56,005 +0.02(+0.32%)
Dec 05, 2017 7.237 7.271 7.173 7.225 133,995 +0.01(+0.08%)
Dec 04, 2017 7.196 7.196 7.196 7.219 121,621 +0.05(+0.64%)
Dec 01, 2017 7.196 7.265 7.156 7.173 93,634 -0.03(-0.40%)
Nov 30, 2017 7.237 7.249 7.150 7.202 177,330 -0.01(-0.08%)
Nov 29, 2017 7.213 7.248 7.150 7.208 124,329 +0.00(+0.00%)
Nov 28, 2017 7.173 7.213 7.156 7.208 102,638 +0.06(+0.89%)
Nov 27, 2017 7.237 7.300 7.144 7.144 105,553 -0.09(-1.24%)
Nov 24, 2017 7.242 7.271 7.234 7.234 31,193 +0.02(+0.29%)
Nov 22, 2017 7.173 7.239 7.173 7.213 99,604 +0.05(+0.64%)
Nov 21, 2017 7.213 7.234 7.110 7.167 179,310 +0.02(+0.29%)
Nov 20, 2017 7.130 7.161 7.090 7.147 71,844 +0.02(+0.24%)
Nov 17, 2017 7.101 7.142 7.101 7.130 113,212 +0.04(+0.56%)
Nov 16, 2017 6.976 7.109 6.919 7.090 128,041 +0.18(+2.56%)
Nov 15, 2017 7.078 7.166 6.833 6.913 361,653 -0.19(-2.73%)
Nov 14, 2017 7.386 7.420 7.107 7.107 222,079 -0.31(-4.15%)
Nov 13, 2017 7.489 7.489 7.386 7.415 87,534 -0.05(-0.61%)
Nov 10, 2017 7.432 7.483 7.415 7.460 75,968 +0.02(+0.23%)
Nov 09, 2017 7.443 7.478 7.415 7.443 58,348 -0.01(-0.15%)
Nov 08, 2017 7.460 7.460 7.415 7.455 80,162 +0.01(+0.15%)
Nov 07, 2017 7.392 7.472 7.392 7.443 69,162 +0.05(+0.69%)
Nov 06, 2017 7.438 7.455 7.386 7.392 103,722 -0.04(-0.54%)
Nov 03, 2017 7.489 7.489 7.415 7.432 92,606 -0.05(-0.69%)
Nov 02, 2017 7.569 7.472 7.483 66,006 -0.09(-1.13%)
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.