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 )

11.01 -0.03 (-0.27%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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 (%)
Aug 31, 2018 7.828 7.828 7.828 0 +0.00(+0.00%)
Aug 30, 2018 7.828 7.847 7.771 7.828 115,501 -0.04(-0.48%)
Aug 29, 2018 7.897 7.947 7.866 7.866 67,074 -0.06(-0.71%)
Aug 28, 2018 7.853 7.929 7.796 7.922 148,968 +0.12(+1.53%)
Aug 27, 2018 7.985 8.001 7.803 7.803 229,280 -0.19(-2.36%)
Aug 24, 2018 8.042 8.130 7.954 7.992 96,940 -0.05(-0.63%)
Aug 23, 2018 8.067 8.117 8.029 8.042 69,523 -0.05(-0.65%)
Aug 22, 2018 8.051 8.170 8.007 8.095 112,200 +0.07(+0.89%)
Aug 21, 2018 8.014 8.032 7.996 8.023 179,533 +0.07(+0.90%)
Aug 20, 2018 7.908 7.995 7.905 7.951 133,936 +0.05(+0.63%)
Aug 17, 2018 7.820 7.914 7.820 7.901 139,184 +0.06(+0.72%)
Aug 16, 2018 7.870 7.889 7.839 7.845 100,041 +0.02(+0.24%)
Aug 15, 2018 7.820 7.864 7.777 7.827 88,334 -0.01(-0.16%)
Aug 14, 2018 7.814 7.839 7.786 7.839 89,466 +0.02(+0.32%)
Aug 13, 2018 7.820 7.870 7.783 7.814 67,939 -0.02(-0.32%)
Aug 10, 2018 7.839 7.839 7.820 7.839 70,554 -0.01(-0.16%)
Aug 09, 2018 7.833 7.864 7.811 7.852 83,951 +0.06(+0.72%)
Aug 08, 2018 7.833 7.858 7.795 7.795 59,355 -0.04(-0.48%)
Aug 07, 2018 7.852 7.864 7.808 7.833 91,234 +0.02(+0.32%)
Aug 06, 2018 7.777 7.827 7.752 7.808 80,499 +0.06(+0.81%)
Aug 03, 2018 7.770 7.770 7.745 7.745 112,406 +0.03(+0.40%)
Aug 02, 2018 7.677 7.739 7.677 7.714 76,133 +0.01(+0.16%)
Aug 01, 2018 7.664 7.709 7.664 7.702 64,651 +0.02(+0.33%)
Jul 31, 2018 7.708 7.739 7.664 7.677 106,362 -0.03(-0.40%)
Jul 30, 2018 7.658 7.708 7.639 7.708 70,921 +0.07(+0.90%)
Jul 27, 2018 7.658 7.702 7.615 7.639 99,578 -0.02(-0.33%)
Jul 26, 2018 7.596 7.727 7.584 7.664 66,850 +0.04(+0.57%)
Jul 25, 2018 7.721 7.734 7.615 7.621 103,173 -0.17(-2.24%)
Jul 24, 2018 7.714 7.795 7.671 7.795 109,001 +0.10(+1.26%)
Jul 23, 2018 7.667 7.744 7.661 7.698 156,207 +0.04(+0.48%)
Jul 20, 2018 7.643 7.717 7.643 7.661 152,643 -0.01(-0.08%)
Jul 19, 2018 7.692 7.785 7.655 7.667 128,620 +0.03(+0.40%)
Jul 18, 2018 7.624 7.673 7.612 7.636 48,047 +0.00(+0.00%)
Jul 17, 2018 7.605 7.643 7.575 7.636 126,490 +0.07(+0.90%)
Jul 16, 2018 7.655 7.655 7.568 7.568 83,293 -0.08(-1.05%)
Jul 13, 2018 7.605 7.690 7.605 7.649 115,841 -0.02(-0.32%)
Jul 12, 2018 7.661 7.704 7.643 7.673 109,862 +0.02(+0.24%)
Jul 11, 2018 7.618 7.670 7.618 7.655 55,329 +0.05(+0.65%)
Jul 10, 2018 7.587 7.664 7.587 7.605 58,565 -0.02(-0.24%)
Jul 09, 2018 7.643 7.643 7.643 7.624 65,719 +0.02(+0.33%)
Jul 06, 2018 7.519 7.599 7.519 7.599 63,733 +0.11(+1.49%)
Jul 05, 2018 7.513 7.531 7.488 7.488 68,569 +0.01(+0.08%)
Jul 03, 2018 7.482 7.482 7.482 0 +0.10(+1.34%)
Jul 02, 2018 7.377 7.476 7.342 7.383 83,327 -0.06(-0.75%)
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%)
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.