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 )

11.29 +0.04 (+0.36%)
Streaming Delayed Price Updated: 11:57 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 (%)
Mar 31, 2015 8.173 8.317 7.956 8.124 232,482 +0.30(+3.78%)
Mar 30, 2015 7.744 8.080 7.744 7.828 150,758 +0.01(+0.11%)
Mar 27, 2015 7.833 7.895 7.762 7.819 137,761 +0.01(+0.16%)
Mar 26, 2015 7.488 7.903 7.413 7.807 308,015 +0.34(+4.51%)
Mar 25, 2015 7.444 7.572 7.338 7.470 296,958 -0.06(-0.82%)
Mar 24, 2015 7.550 7.594 7.400 7.532 218,566 -0.06(-0.81%)
Mar 23, 2015 7.475 7.656 7.466 7.594 176,936 +0.07(+0.88%)
Mar 20, 2015 7.537 7.683 7.524 7.528 189,861 -0.01(-0.18%)
Mar 19, 2015 7.581 7.709 7.532 7.541 76,345 -0.21(-2.73%)
Mar 18, 2015 7.501 7.780 7.501 7.753 127,484 +0.19(+2.57%)
Mar 17, 2015 7.683 7.691 7.201 7.559 160,193 -0.06(-0.81%)
Mar 16, 2015 7.647 7.744 7.519 7.621 162,662 -0.02(-0.23%)
Mar 13, 2015 7.859 7.886 7.607 7.638 114,244 -0.15(-1.87%)
Mar 12, 2015 7.987 8.014 7.691 7.784 124,123 -0.21(-2.65%)
Mar 11, 2015 7.819 8.011 7.621 7.996 95,577 +0.39(+5.17%)
Mar 10, 2015 8.054 8.054 7.501 7.603 335,284 -0.52(-6.37%)
Mar 09, 2015 8.155 8.232 8.005 8.120 66,003 -0.03(-0.38%)
Mar 06, 2015 8.441 8.442 8.142 8.151 46,414 -0.23(-2.79%)
Mar 05, 2015 8.425 8.601 8.367 8.385 67,678 -0.04(-0.47%)
Mar 04, 2015 8.367 8.425 8.248 8.425 47,313 +0.06(+0.69%)
Mar 03, 2015 8.292 8.367 8.252 8.367 50,185 +0.15(+1.83%)
Mar 02, 2015 8.186 8.301 8.186 8.217 52,480 -0.03(-0.32%)
Feb 27, 2015 8.261 8.345 8.129 8.244 139,121 +0.13(+1.58%)
Feb 26, 2015 8.168 8.191 8.076 8.115 78,887 +0.00(+0.05%)
Feb 25, 2015 8.376 8.376 8.098 8.111 62,710 -0.18(-2.18%)
Feb 24, 2015 8.036 8.372 7.952 8.292 170,983 +0.23(+2.88%)
Feb 23, 2015 7.970 8.146 7.952 8.060 162,922 -0.01(-0.09%)
Feb 20, 2015 8.151 8.186 7.956 8.067 93,628 -0.08(-1.03%)
Feb 19, 2015 8.289 8.398 8.146 8.151 80,596 -0.03(-0.38%)
Feb 18, 2015 8.562 8.562 8.182 8.182 79,718 -0.13(-1.59%)
Feb 17, 2015 8.813 8.813 8.226 8.314 64,303 +0.05(+0.64%)
Feb 13, 2015 8.341 8.261 8.261 8.261 85,563 +0.01(+0.16%)
Feb 12, 2015 8.500 8.677 8.217 8.248 146,450 -0.17(-2.05%)
Feb 11, 2015 8.703 8.805 8.394 8.420 48,250 -0.24(-2.77%)
Feb 10, 2015 8.526 8.690 8.394 8.661 56,854 +0.13(+1.47%)
Feb 09, 2015 8.495 8.623 8.482 8.535 28,478 -0.04(-0.41%)
Feb 06, 2015 8.615 8.725 8.504 8.571 50,086 -0.05(-0.61%)
Feb 05, 2015 8.836 8.836 8.615 8.624 68,647 -0.18(-2.06%)
Feb 04, 2015 8.836 8.836 8.659 8.805 88,073 +0.19(+2.21%)
Feb 03, 2015 8.659 8.809 8.451 8.615 81,226 +0.11(+1.30%)
Feb 02, 2015 8.677 8.677 8.403 8.504 54,352 -0.11(-1.28%)
Jan 30, 2015 8.659 8.836 8.416 8.615 73,165 +0.13(+1.56%)
Jan 29, 2015 8.544 8.584 8.394 8.482 87,663 +0.01(+0.10%)
Jan 28, 2015 8.411 8.615 8.394 8.473 64,930 -0.13(-1.54%)
Jan 27, 2015 8.385 8.610 8.283 8.606 120,675 +0.38(+4.62%)
Jan 26, 2015 8.347 8.423 8.217 8.226 61,299 -0.19(-2.31%)
Jan 23, 2015 8.482 8.571 8.288 8.420 73,199 -0.17(-2.01%)
Jan 22, 2015 8.575 8.659 8.509 8.593 59,948 -0.07(-0.77%)
Jan 21, 2015 8.332 8.836 7.958 8.659 159,740 +0.38(+4.53%)
Jan 20, 2015 8.142 8.283 7.736 8.283 298,662 -0.00(-0.05%)
Jan 16, 2015 8.571 8.571 8.288 8.288 129,901 -0.03(-0.37%)
Jan 15, 2015 8.406 8.500 8.310 8.319 51,102 -0.07(-0.79%)
Jan 14, 2015 8.310 8.411 8.208 8.385 143,399 -0.19(-2.27%)
Jan 13, 2015 8.800 8.813 8.526 8.579 241,253 -0.22(-2.46%)
Jan 12, 2015 8.624 8.990 8.624 8.796 51,152 +0.14(+1.63%)
Jan 09, 2015 8.535 8.703 8.464 8.654 121,399 +0.05(+0.62%)
Jan 08, 2015 8.526 8.615 8.504 8.601 164,319 +0.03(+0.36%)
Jan 07, 2015 8.571 8.584 8.548 8.571 255,333 -0.04(-0.51%)
Jan 06, 2015 8.659 8.698 8.615 8.615 199,343 -0.11(-1.27%)
Jan 05, 2015 8.787 8.791 8.725 8.725 225,476 -0.07(-0.75%)
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.