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 )

11.19 -0.06 (-0.53%)
Streaming Delayed Price Updated: 11:14 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 (%)
Jun 29, 2018 7.457 7.502 7.321 7.439 130,617 +0.06(+0.75%)
Jun 28, 2018 7.340 7.383 7.253 7.383 93,502 +0.02(+0.34%)
Jun 27, 2018 7.402 7.500 7.352 7.358 60,468 -0.05(-0.66%)
Jun 26, 2018 7.414 7.432 7.383 7.407 46,191 +0.02(+0.33%)
Jun 25, 2018 7.476 7.481 7.377 7.383 103,391 -0.11(-1.48%)
Jun 22, 2018 7.488 7.494 7.457 7.494 84,292 +0.06(+0.75%)
Jun 21, 2018 7.494 7.525 7.426 7.439 66,517 -0.08(-1.10%)
Jun 20, 2018 7.515 7.534 7.460 7.521 108,190 +0.08(+1.07%)
Jun 19, 2018 7.423 7.442 7.405 7.442 70,832 +0.00(+0.00%)
Jun 18, 2018 7.405 7.442 7.375 7.442 97,955 +0.01(+0.08%)
Jun 15, 2018 7.430 7.381 7.436 48,933 +0.01(+0.08%)
Jun 14, 2018 7.399 7.448 7.368 7.430 99,396 +0.05(+0.66%)
Jun 13, 2018 7.381 7.417 7.356 7.381 107,045 -0.02(-0.25%)
Jun 12, 2018 7.417 7.417 7.356 7.399 97,958 +0.01(+0.17%)
Jun 11, 2018 7.319 7.387 7.289 7.387 104,767 +0.10(+1.34%)
Jun 08, 2018 7.270 7.323 7.270 7.289 68,074 +0.01(+0.08%)
Jun 07, 2018 7.289 7.330 7.264 7.283 54,685 -0.01(-0.17%)
Jun 06, 2018 7.234 7.295 65,593 +0.01(+0.17%)
Jun 05, 2018 7.289 7.344 7.270 7.283 193,588 -0.02(-0.21%)
Jun 04, 2018 7.313 7.338 7.258 7.298 80,218 +0.00(+0.04%)
Jun 01, 2018 7.264 7.338 7.234 7.295 117,795 +0.06(+0.76%)
May 31, 2018 7.295 7.295 7.197 7.240 89,976 -0.02(-0.34%)
May 30, 2018 7.191 7.264 7.160 7.264 124,819 +0.13(+1.80%)
May 29, 2018 7.142 7.173 7.117 7.136 152,671 +0.00(+0.00%)
May 25, 2018 7.136 7.136 7.136 0 -0.07(-0.93%)
May 24, 2018 7.228 7.228 7.148 7.203 72,731 -0.02(-0.29%)
May 23, 2018 7.285 7.285 7.200 7.224 124,279 -0.06(-0.83%)
May 22, 2018 7.272 7.333 7.248 7.285 137,093 +0.01(+0.17%)
May 21, 2018 7.218 7.297 7.218 7.272 122,002 +0.06(+0.84%)
May 18, 2018 7.224 7.224 7.200 7.212 72,865 -0.02(-0.33%)
May 17, 2018 7.254 7.260 7.224 7.236 116,860 -0.01(-0.17%)
May 16, 2018 7.248 7.272 7.236 7.248 105,466 +0.02(+0.25%)
May 15, 2018 7.224 7.291 7.200 7.230 62,880 -0.04(-0.50%)
May 14, 2018 7.388 7.388 7.248 7.266 194,992 -0.04(-0.50%)
May 11, 2018 7.345 7.369 7.303 7.303 99,384 -0.04(-0.58%)
May 10, 2018 7.297 7.351 7.279 7.345 118,837 +0.08(+1.08%)
May 09, 2018 7.254 7.297 7.218 7.266 111,225 +0.04(+0.50%)
May 08, 2018 7.230 7.251 7.160 7.230 91,126 +0.02(+0.25%)
May 07, 2018 7.194 7.242 7.169 7.212 81,857 +0.05(+0.76%)
May 04, 2018 7.097 7.175 7.061 7.157 79,610 +0.05(+0.68%)
May 03, 2018 7.151 7.163 7.042 7.109 75,226 -0.05(-0.76%)
May 02, 2018 7.175 7.175 7.139 7.163 66,546 +0.01(+0.17%)
May 01, 2018 7.133 7.157 7.109 7.152 40,683 +0.00(+0.00%)
Apr 30, 2018 7.248 7.248 7.097 7.151 104,374 -0.01(-0.08%)
Apr 27, 2018 7.030 7.163 7.030 7.157 94,271 +0.10(+1.37%)
Apr 26, 2018 7.072 7.121 7.012 7.060 113,344 -0.02(-0.34%)
Apr 25, 2018 7.139 7.139 7.018 7.085 59,359 -0.03(-0.43%)
Apr 24, 2018 7.188 7.194 7.072 7.115 67,744 -0.03(-0.46%)
Apr 23, 2018 7.088 7.202 7.067 7.148 139,565 +0.09(+1.28%)
Apr 20, 2018 7.058 7.058 6.998 7.058 66,486 +0.05(+0.68%)
Apr 19, 2018 7.088 7.112 7.004 7.010 124,070 -0.07(-0.93%)
Apr 18, 2018 7.058 7.088 7.058 7.076 74,341 +0.05(+0.68%)
Apr 17, 2018 6.950 7.064 6.950 7.028 64,062 +0.10(+1.39%)
Apr 16, 2018 6.848 6.956 6.845 6.932 64,708 +0.16(+2.30%)
Apr 13, 2018 6.992 6.992 6.770 6.776 66,871 -0.16(-2.25%)
Apr 12, 2018 6.956 6.992 6.902 6.932 56,102 +0.01(+0.09%)
Apr 11, 2018 6.896 6.962 6.856 6.926 97,739 +0.03(+0.44%)
Apr 10, 2018 6.860 6.896 6.818 6.896 79,370 +0.16(+2.41%)
Apr 09, 2018 6.890 6.921 6.734 6.734 63,090 -0.09(-1.32%)
Apr 06, 2018 6.884 6.926 6.782 6.824 63,657 -0.05(-0.70%)
Apr 05, 2018 6.770 6.974 6.770 6.872 147,791 +0.18(+2.69%)
Apr 04, 2018 6.692 6.820 6.559 6.692 75,509 -0.03(-0.45%)
Apr 03, 2018 6.788 6.806 6.674 6.722 146,021 +0.01(+0.18%)
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.