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 )

11.04 +0.00 (+0.01%)
Official Closing Price Updated: 6:30 PM 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 (%)
Jun 30, 2016 5.980 5.980 5.876 5.945 157,377 +0.05(+0.93%)
Jun 29, 2016 5.791 5.900 5.781 5.890 185,664 +0.12(+2.07%)
Jun 28, 2016 5.751 5.816 5.692 5.771 110,613 +0.13(+2.29%)
Jun 27, 2016 5.796 5.816 5.592 5.642 138,188 -0.19(-3.24%)
Jun 24, 2016 5.687 5.920 5.687 5.831 181,153 -0.09(-1.51%)
Jun 23, 2016 5.935 5.955 5.895 5.920 73,830 +0.02(+0.34%)
Jun 22, 2016 5.880 5.980 5.870 5.900 104,037 +0.02(+0.34%)
Jun 21, 2016 5.816 5.900 5.791 5.880 102,535 +0.07(+1.20%)
Jun 20, 2016 5.860 5.880 5.826 5.811 83,605 -0.02(-0.35%)
Jun 17, 2016 5.776 5.835 5.767 5.831 67,479 +0.04(+0.66%)
Jun 16, 2016 5.778 5.803 5.680 5.793 102,037 +0.01(+0.17%)
Jun 15, 2016 5.852 5.867 5.758 5.783 148,069 -0.08(-1.43%)
Jun 14, 2016 5.852 5.940 5.739 5.867 135,073 +0.00(+0.08%)
Jun 13, 2016 5.970 6.088 5.847 5.862 143,929 -0.12(-2.05%)
Jun 10, 2016 6.024 6.044 5.911 5.985 195,482 -0.05(-0.82%)
Jun 09, 2016 6.009 6.024 5.918 6.034 102,814 +0.03(+0.57%)
Jun 08, 2016 5.970 6.024 5.901 5.999 111,434 +0.02(+0.41%)
Jun 07, 2016 5.837 5.975 5.827 5.975 206,369 +0.15(+2.53%)
Jun 06, 2016 5.783 5.847 5.758 5.827 88,419 +0.04(+0.68%)
Jun 03, 2016 5.803 5.808 5.729 5.788 81,370 +0.02(+0.34%)
Jun 02, 2016 5.744 5.793 5.744 5.768 60,711 -0.02(-0.34%)
Jun 01, 2016 5.729 5.808 5.709 5.788 61,936 +0.04(+0.68%)
May 31, 2016 5.773 5.798 5.694 5.749 168,488 +0.04(+0.69%)
May 27, 2016 5.635 5.709 5.709 5.709 80,935 +0.05(+0.96%)
May 26, 2016 5.680 5.724 5.626 5.655 93,391 -0.02(-0.43%)
May 25, 2016 5.601 5.682 5.601 5.680 112,622 +0.10(+1.85%)
May 24, 2016 5.557 5.631 5.542 5.576 102,717 +0.03(+0.62%)
May 23, 2016 5.517 5.614 5.490 5.542 99,916 +0.02(+0.45%)
May 20, 2016 5.567 5.568 5.474 5.517 126,550 -0.05(-0.88%)
May 19, 2016 5.665 5.690 5.493 5.567 106,934 -0.10(-1.74%)
May 18, 2016 5.680 5.788 5.655 5.665 118,780 -0.01(-0.21%)
May 17, 2016 5.633 5.696 5.579 5.677 140,608 +0.00(+0.09%)
May 16, 2016 5.672 5.711 5.652 5.672 70,893 +0.02(+0.43%)
May 13, 2016 5.652 5.718 5.604 5.648 81,730 -0.03(-0.51%)
May 12, 2016 5.643 5.730 5.623 5.677 208,102 +0.02(+0.34%)
May 11, 2016 5.672 5.696 5.643 5.657 54,712 -0.01(-0.17%)
May 10, 2016 5.648 5.672 5.609 5.667 97,948 +0.07(+1.22%)
May 09, 2016 5.575 5.657 5.575 5.599 112,180 +0.02(+0.35%)
May 06, 2016 5.648 5.691 5.575 5.579 124,773 -0.06(-1.04%)
May 05, 2016 5.633 5.745 5.531 5.638 132,377 +0.01(+0.26%)
May 04, 2016 5.682 5.706 5.540 5.623 131,430 -0.05(-0.86%)
May 03, 2016 5.725 5.837 5.648 5.672 108,465 -0.11(-1.85%)
May 02, 2016 5.808 5.930 5.672 5.779 216,778 +0.03(+0.51%)
Apr 29, 2016 6.013 6.018 5.696 5.750 266,343 -0.19(-3.20%)
Apr 28, 2016 5.779 5.940 5.721 5.940 150,740 +0.13(+2.17%)
Apr 27, 2016 5.725 5.814 5.696 5.814 149,754 +0.11(+1.89%)
Apr 26, 2016 5.643 5.706 5.604 5.706 88,818 +0.13(+2.36%)
Apr 25, 2016 5.613 5.613 5.526 5.575 65,846 -0.06(-1.04%)
Apr 22, 2016 5.706 5.721 5.560 5.633 164,056 -0.05(-0.86%)
Apr 21, 2016 5.633 5.798 5.609 5.682 203,743 +0.08(+1.48%)
Apr 20, 2016 5.638 5.701 5.599 5.599 113,347 -0.04(-0.69%)
Apr 19, 2016 5.623 5.716 5.618 5.638 224,176 +0.01(+0.14%)
Apr 18, 2016 5.461 5.654 5.461 5.630 107,310 +0.11(+2.01%)
Apr 15, 2016 5.606 5.606 5.428 5.519 186,483 -0.06(-1.12%)
Apr 14, 2016 5.630 5.640 5.529 5.582 119,623 -0.03(-0.52%)
Apr 13, 2016 5.563 5.635 5.563 5.611 108,370 +0.05(+0.95%)
Apr 12, 2016 5.481 5.577 5.423 5.558 121,438 +0.15(+2.76%)
Apr 11, 2016 5.456 5.587 5.408 5.408 166,976 -0.05(-0.88%)
Apr 08, 2016 5.461 5.534 5.432 5.456 92,466 +0.05(+0.98%)
Apr 07, 2016 5.428 5.456 5.365 5.403 96,464 -0.05(-0.97%)
Apr 06, 2016 5.447 5.461 5.391 5.456 66,953 +0.02(+0.44%)
Apr 05, 2016 5.447 5.461 5.402 5.432 110,924 -0.02(-0.44%)
Apr 04, 2016 5.567 5.567 5.384 5.456 112,111 -0.08(-1.48%)
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.