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 +0.02 (+0.18%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 3, 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 (%)
Nov 30, 2018 7.534 7.596 7.479 7.593 103,422 +0.09(+1.21%)
Nov 29, 2018 7.560 7.644 7.450 7.502 146,608 -0.09(-1.19%)
Nov 28, 2018 7.554 7.631 7.508 7.593 125,842 +0.04(+0.51%)
Nov 27, 2018 7.482 7.593 7.469 7.554 125,780 -0.03(-0.34%)
Nov 26, 2018 7.450 7.690 7.450 7.580 354,679 +0.15(+2.01%)
Nov 23, 2018 7.314 7.437 7.191 7.431 105,738 +0.16(+2.18%)
Nov 21, 2018 7.272 7.272 7.272 0 -0.02(-0.26%)
Nov 20, 2018 7.393 7.393 7.246 7.291 90,602 -0.15(-2.07%)
Nov 19, 2018 7.470 7.521 7.400 7.445 163,621 -0.06(-0.77%)
Nov 16, 2018 7.406 7.502 7.393 7.502 44,602 +0.13(+1.74%)
Nov 15, 2018 7.374 7.438 7.342 7.374 123,923 -0.02(-0.26%)
Nov 14, 2018 7.483 7.611 7.374 7.393 92,399 -0.08(-1.03%)
Nov 13, 2018 7.592 7.650 7.470 7.470 102,119 -0.11(-1.44%)
Nov 12, 2018 7.663 7.669 7.579 7.579 111,932 -0.06(-0.84%)
Nov 09, 2018 7.669 7.707 7.605 7.643 107,607 -0.06(-0.83%)
Nov 08, 2018 7.688 7.707 7.644 7.707 70,328 +0.03(+0.42%)
Nov 07, 2018 7.630 7.707 7.598 7.675 87,477 +0.10(+1.35%)
Nov 06, 2018 7.477 7.573 7.451 7.573 167,144 +0.13(+1.81%)
Nov 05, 2018 7.368 7.489 7.368 7.438 57,788 +0.08(+1.05%)
Nov 02, 2018 7.336 7.361 7.297 7.361 61,757 +0.07(+0.97%)
Nov 01, 2018 7.124 7.307 7.124 7.291 90,746 +0.19(+2.62%)
Oct 31, 2018 7.047 7.150 7.047 7.105 120,461 +0.09(+1.28%)
Oct 30, 2018 6.983 7.079 6.925 7.015 50,745 +0.06(+0.92%)
Oct 29, 2018 6.989 7.091 6.944 6.951 95,295 -0.04(-0.55%)
Oct 26, 2018 7.130 7.172 6.919 6.989 138,798 -0.20(-2.73%)
Oct 25, 2018 7.182 7.290 7.124 7.186 40,426 -0.00(-0.03%)
Oct 24, 2018 7.502 7.528 7.156 7.188 114,585 -0.29(-3.89%)
Oct 23, 2018 7.505 7.583 7.312 7.479 95,419 -0.07(-0.92%)
Oct 22, 2018 7.587 7.587 7.505 7.548 62,611 -0.04(-0.51%)
Oct 19, 2018 7.619 7.644 7.574 7.587 44,258 -0.03(-0.36%)
Oct 18, 2018 7.644 7.663 7.555 7.614 89,509 -0.07(-0.89%)
Oct 17, 2018 7.625 7.682 7.511 7.682 97,192 +0.06(+0.75%)
Oct 16, 2018 7.536 7.651 7.524 7.625 122,692 +0.12(+1.61%)
Oct 15, 2018 7.435 7.592 7.391 7.505 46,578 +0.07(+0.94%)
Oct 12, 2018 7.447 7.466 7.359 7.435 217,198 +0.05(+0.69%)
Oct 11, 2018 7.365 7.384 7.181 7.384 192,747 -0.01(-0.17%)
Oct 10, 2018 7.466 7.511 7.370 7.397 75,121 -0.10(-1.35%)
Oct 09, 2018 7.505 7.548 7.466 7.498 87,921 +0.01(+0.08%)
Oct 08, 2018 7.682 7.682 7.466 7.492 134,477 -0.17(-2.24%)
Oct 05, 2018 7.784 7.787 7.619 7.663 109,465 -0.11(-1.47%)
Oct 04, 2018 7.886 7.936 7.773 7.778 68,130 -0.11(-1.37%)
Oct 03, 2018 7.892 7.905 7.866 7.886 73,689 +0.05(+0.65%)
Oct 02, 2018 7.860 7.874 7.809 7.835 76,909 -0.01(-0.16%)
Oct 01, 2018 7.854 7.885 7.809 7.847 100,312 +0.03(+0.32%)
Sep 28, 2018 7.841 7.854 7.797 7.822 83,792 -0.02(-0.24%)
Sep 27, 2018 7.841 7.903 7.809 7.841 67,559 +0.04(+0.49%)
Sep 26, 2018 7.892 7.936 7.803 7.803 83,459 -0.13(-1.60%)
Sep 25, 2018 8.051 8.051 7.905 7.930 115,552 -0.09(-1.11%)
Sep 24, 2018 8.108 8.108 8.019 8.019 75,647 -0.08(-0.94%)
Sep 21, 2018 8.133 8.171 8.095 8.095 95,290 -0.03(-0.39%)
Sep 20, 2018 8.127 8.171 8.101 8.127 89,130 -0.02(-0.26%)
Sep 19, 2018 8.161 8.174 8.098 8.148 183,985 -0.03(-0.38%)
Sep 18, 2018 8.117 8.180 8.106 8.180 361,864 +0.11(+1.33%)
Sep 17, 2018 8.111 8.174 8.073 8.073 84,144 -0.06(-0.70%)
Sep 14, 2018 8.136 8.167 8.117 8.129 135,247 +0.01(+0.15%)
Sep 13, 2018 8.174 8.174 8.098 8.117 211,644 -0.01(-0.15%)
Sep 12, 2018 8.085 8.142 8.041 8.129 211,887 +0.07(+0.86%)
Sep 11, 2018 8.092 8.155 8.035 8.060 96,200 -0.01(-0.16%)
Sep 10, 2018 8.029 8.073 8.004 8.073 199,959 +0.07(+0.86%)
Sep 07, 2018 8.010 8.029 7.960 8.004 138,108 -0.03(-0.39%)
Sep 06, 2018 7.934 8.035 7.916 8.035 364,750 +0.11(+1.35%)
Sep 05, 2018 7.878 7.953 7.834 7.928 350,089 +0.05(+0.64%)
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.