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 )

12.01 -0.24 (-1.96%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
May 31, 2018 7.198 7.198 7.102 7.144 91,185 -0.02(-0.34%)
May 30, 2018 7.096 7.168 7.065 7.168 126,497 +0.13(+1.80%)
May 29, 2018 7.047 7.077 7.023 7.041 154,723 +0.00(+0.00%)
May 25, 2018 7.041 7.041 7.041 0 -0.07(-0.93%)
May 24, 2018 7.132 7.132 7.053 7.108 73,708 -0.02(-0.29%)
May 23, 2018 7.188 7.188 7.104 7.128 125,949 -0.06(-0.83%)
May 22, 2018 7.176 7.236 7.152 7.188 138,935 +0.01(+0.17%)
May 21, 2018 7.122 7.200 7.122 7.176 123,641 +0.06(+0.84%)
May 18, 2018 7.128 7.128 7.104 7.116 73,844 -0.02(-0.34%)
May 17, 2018 7.158 7.164 7.128 7.140 118,431 -0.01(-0.17%)
May 16, 2018 7.152 7.176 7.140 7.152 106,884 +0.02(+0.25%)
May 15, 2018 7.128 7.194 7.104 7.134 63,725 -0.04(-0.50%)
May 14, 2018 7.290 7.290 7.152 7.170 197,613 -0.04(-0.50%)
May 11, 2018 7.248 7.272 7.206 7.206 100,720 -0.04(-0.58%)
May 10, 2018 7.200 7.253 7.182 7.248 120,434 +0.08(+1.08%)
May 09, 2018 7.158 7.200 7.122 7.170 112,720 +0.04(+0.50%)
May 08, 2018 7.134 7.155 7.065 7.134 92,350 +0.02(+0.25%)
May 07, 2018 7.098 7.146 7.074 7.116 82,957 +0.05(+0.76%)
May 04, 2018 7.003 7.080 6.967 7.062 80,680 +0.05(+0.68%)
May 03, 2018 7.056 7.068 6.949 7.015 76,237 -0.05(-0.76%)
May 02, 2018 7.080 7.080 7.044 7.068 67,441 +0.01(+0.17%)
May 01, 2018 7.038 7.062 7.015 7.057 41,230 +0.00(+0.00%)
Apr 30, 2018 7.152 7.152 7.003 7.056 105,777 -0.01(-0.08%)
Apr 27, 2018 6.937 7.068 6.937 7.062 95,538 +0.10(+1.37%)
Apr 26, 2018 6.979 7.027 6.919 6.967 114,867 -0.02(-0.34%)
Apr 25, 2018 7.044 7.044 6.925 6.991 60,156 -0.03(-0.43%)
Apr 24, 2018 7.092 7.098 6.979 7.021 68,655 -0.03(-0.46%)
Apr 23, 2018 6.994 7.106 6.973 7.053 141,440 +0.09(+1.28%)
Apr 20, 2018 6.964 6.964 6.905 6.964 67,380 +0.05(+0.68%)
Apr 19, 2018 6.994 7.017 6.911 6.917 125,737 -0.07(-0.93%)
Apr 18, 2018 6.964 6.994 6.964 6.982 75,340 +0.05(+0.68%)
Apr 17, 2018 6.857 6.970 6.857 6.934 64,923 +0.09(+1.39%)
Apr 16, 2018 6.757 6.864 6.754 6.840 65,578 +0.15(+2.30%)
Apr 13, 2018 6.899 6.899 6.680 6.686 67,770 -0.15(-2.25%)
Apr 12, 2018 6.863 6.899 6.810 6.840 56,856 +0.01(+0.09%)
Apr 11, 2018 6.804 6.869 6.765 6.834 99,053 +0.03(+0.44%)
Apr 10, 2018 6.769 6.804 6.727 6.804 80,436 +0.16(+2.41%)
Apr 09, 2018 6.798 6.830 6.644 6.644 63,938 -0.09(-1.32%)
Apr 06, 2018 6.792 6.835 6.692 6.733 64,512 -0.05(-0.70%)
Apr 05, 2018 6.680 6.881 6.680 6.780 149,777 +0.18(+2.69%)
Apr 04, 2018 6.603 6.729 6.473 6.603 76,524 -0.03(-0.45%)
Apr 03, 2018 6.698 6.715 6.585 6.632 147,984 +0.01(+0.18%)
Apr 02, 2018 6.686 6.754 6.621 6.621 88,912 -0.14(-2.02%)
Mar 29, 2018 6.757 6.757 6.757 0 +0.07(+1.06%)
Mar 28, 2018 6.709 6.763 6.674 6.686 55,412 +0.01(+0.09%)
Mar 27, 2018 6.751 6.779 6.632 6.680 67,015 -0.04(-0.62%)
Mar 26, 2018 6.709 6.757 6.680 6.721 59,396 +0.08(+1.16%)
Mar 23, 2018 6.769 6.816 6.644 6.644 106,927 -0.13(-1.86%)
Mar 22, 2018 6.905 6.964 6.757 6.770 133,917 -0.17(-2.45%)
Mar 21, 2018 6.923 6.952 6.899 6.940 48,191 +0.02(+0.22%)
Mar 20, 2018 6.995 7.036 6.884 6.925 90,829 -0.04(-0.51%)
Mar 19, 2018 7.007 7.025 6.899 6.960 87,208 -0.05(-0.67%)
Mar 16, 2018 6.943 7.037 6.937 7.007 79,096 +0.06(+0.84%)
Mar 15, 2018 7.089 7.089 6.919 6.948 348,008 -0.12(-1.70%)
Mar 14, 2018 7.130 7.130 7.066 7.069 69,648 -0.00(-0.04%)
Mar 13, 2018 7.083 7.136 7.072 7.072 97,155 -0.01(-0.17%)
Mar 12, 2018 7.083 7.195 7.042 7.083 73,263 +0.04(+0.50%)
Mar 09, 2018 7.025 7.048 6.978 7.048 82,728 +0.09(+1.35%)
Mar 08, 2018 7.001 7.019 6.930 6.954 93,455 -0.02(-0.25%)
Mar 07, 2018 6.937 6.972 68,803 -0.05(-0.67%)
Mar 06, 2018 7.036 7.036 6.978 7.019 132,870 -0.01(-0.17%)
Mar 05, 2018 6.919 7.036 6.907 7.030 60,305 +0.08(+1.10%)
Mar 02, 2018 6.925 6.971 6.849 6.954 76,983 +0.02(+0.34%)
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.