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 )

11.11 +0.07 (+0.59%)
Streaming Delayed Price Updated: 10:49 AM EDT, Jun 14, 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 (%)
Oct 31, 2017 7.523 7.569 7.512 7.552 119,027 +0.02(+0.23%)
Oct 30, 2017 7.604 7.604 7.506 7.535 99,185 -0.07(-0.90%)
Oct 27, 2017 7.661 7.661 7.546 7.604 159,798 -0.05(-0.67%)
Oct 26, 2017 7.712 7.712 7.586 7.655 88,658 -0.04(-0.52%)
Oct 25, 2017 7.816 7.850 7.684 7.695 108,065 -0.15(-1.90%)
Oct 24, 2017 7.856 7.867 7.798 7.844 88,730 -0.02(-0.23%)
Oct 23, 2017 7.856 7.907 7.839 7.863 93,156 +0.00(+0.04%)
Oct 20, 2017 7.841 7.875 7.812 7.859 93,496 -0.02(-0.20%)
Oct 19, 2017 7.824 7.898 7.744 7.875 161,519 +0.05(+0.65%)
Oct 18, 2017 7.858 7.875 7.812 7.824 76,065 -0.06(-0.72%)
Oct 17, 2017 7.881 7.886 7.812 7.881 76,162 -0.02(-0.29%)
Oct 16, 2017 7.869 7.923 7.790 7.903 94,841 +0.05(+0.65%)
Oct 13, 2017 7.886 7.893 7.807 7.852 91,096 -0.06(-0.79%)
Oct 12, 2017 7.841 7.915 7.739 7.915 127,802 +0.07(+0.94%)
Oct 11, 2017 7.841 7.852 7.773 7.841 59,658 +0.02(+0.29%)
Oct 10, 2017 7.869 7.801 7.818 74,082 -0.01(-0.15%)
Oct 09, 2017 7.835 7.883 7.826 7.830 29,043 +0.02(+0.29%)
Oct 06, 2017 7.790 7.848 7.756 7.807 50,434 +0.00(+0.00%)
Oct 05, 2017 7.807 7.869 7.801 7.807 94,621 +0.01(+0.15%)
Oct 04, 2017 7.864 7.915 7.767 7.795 116,533 -0.07(-0.94%)
Oct 03, 2017 7.892 7.915 7.847 7.869 93,600 -0.06(-0.72%)
Oct 02, 2017 7.972 7.974 7.852 7.926 91,402 -0.10(-1.20%)
Sep 29, 2017 7.937 8.051 7.875 8.023 159,991 +0.16(+2.02%)
Sep 28, 2017 7.795 7.864 7.726 7.864 142,389 +0.10(+1.24%)
Sep 27, 2017 7.773 7.812 7.739 7.767 109,120 -0.02(-0.22%)
Sep 26, 2017 7.756 7.812 7.727 7.784 69,425 +0.03(+0.44%)
Sep 25, 2017 7.710 7.750 7.682 7.750 90,772 +0.09(+1.19%)
Sep 22, 2017 7.767 7.768 7.653 7.659 67,575 -0.09(-1.10%)
Sep 21, 2017 7.710 7.784 7.682 7.744 84,566 +0.01(+0.12%)
Sep 20, 2017 7.713 7.769 7.656 7.735 111,587 +0.02(+0.29%)
Sep 19, 2017 7.645 7.718 7.600 7.713 56,824 +0.07(+0.88%)
Sep 18, 2017 7.628 7.668 7.583 7.645 121,916 +0.05(+0.59%)
Sep 15, 2017 7.623 7.623 7.521 7.600 95,527 -0.02(-0.30%)
Sep 14, 2017 7.487 7.645 7.448 7.623 221,910 +0.11(+1.42%)
Sep 13, 2017 7.408 7.515 7.380 7.515 149,884 +0.15(+2.07%)
Sep 12, 2017 7.352 7.432 7.346 7.363 85,239 +0.01(+0.15%)
Sep 11, 2017 7.425 7.437 7.324 7.352 90,715 +0.01(+0.08%)
Sep 08, 2017 7.369 7.431 7.330 7.346 79,953 -0.05(-0.69%)
Sep 07, 2017 7.318 7.397 7.296 7.397 62,867 +0.08(+1.08%)
Sep 06, 2017 7.279 7.318 7.279 7.318 62,148 +0.05(+0.62%)
Sep 05, 2017 7.273 7.294 7.256 7.273 114,950 -0.05(-0.62%)
Sep 01, 2017 7.296 7.332 7.273 7.318 77,171 +0.05(+0.62%)
Aug 31, 2017 7.296 7.352 7.273 7.273 126,232 +0.01(+0.16%)
Aug 30, 2017 7.318 7.318 7.245 7.262 117,054 -0.05(-0.69%)
Aug 29, 2017 7.279 7.324 7.166 7.313 136,391 +0.01(+0.08%)
Aug 28, 2017 7.318 7.346 7.206 7.307 157,913 -0.04(-0.54%)
Aug 25, 2017 7.352 7.369 7.313 7.346 64,216 +0.00(+0.00%)
Aug 24, 2017 7.375 7.408 7.324 7.346 90,619 +0.02(+0.23%)
Aug 23, 2017 7.363 7.408 7.330 7.330 129,772 -0.07(-0.94%)
Aug 22, 2017 7.450 7.500 7.332 7.399 88,550 -0.02(-0.30%)
Aug 21, 2017 7.483 7.528 7.399 7.422 83,972 -0.04(-0.52%)
Aug 18, 2017 7.399 7.573 7.321 7.461 147,598 +0.01(+0.15%)
Aug 17, 2017 7.595 7.617 7.416 7.450 199,166 -0.11(-1.48%)
Aug 16, 2017 7.612 7.756 7.561 7.561 123,768 -0.02(-0.29%)
Aug 15, 2017 7.550 7.771 7.511 7.584 162,043 +0.07(+0.89%)
Aug 14, 2017 7.561 7.634 7.517 7.517 75,308 +0.02(+0.22%)
Aug 11, 2017 7.383 7.506 7.293 7.500 141,934 +0.02(+0.30%)
Aug 10, 2017 7.567 7.589 7.407 7.478 153,803 -0.17(-2.19%)
Aug 09, 2017 7.707 7.762 7.595 7.645 150,778 -0.11(-1.37%)
Aug 08, 2017 7.701 7.757 7.659 7.751 78,831 +0.01(+0.14%)
Aug 07, 2017 7.779 7.801 7.712 7.740 62,761 -0.01(-0.07%)
Aug 04, 2017 7.779 7.785 7.741 7.746 18,358 -0.03(-0.36%)
Aug 03, 2017 7.824 7.880 7.757 7.774 65,289 -0.03(-0.36%)
Aug 02, 2017 7.818 7.846 7.695 7.802 125,877 -0.02(-0.21%)
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.