Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Miller/Howard High Income Equity Fund
(NY:
HIE
)
11.25
+0.27 (+2.46%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2017
7.395
7.412
7.324
7.384
108,965
+0.02(+0.22%)
May 30, 2017
7.373
7.379
7.318
7.368
84,909
-0.01(-0.07%)
May 26, 2017
7.412
7.428
7.351
7.373
111,710
-0.01(-0.15%)
May 25, 2017
7.368
7.428
7.324
7.384
140,008
+0.03(+0.37%)
May 24, 2017
7.412
7.412
7.319
7.357
62,167
+0.00(+0.00%)
May 23, 2017
7.439
7.461
7.357
7.357
82,174
-0.05(-0.62%)
May 22, 2017
7.359
7.419
7.332
7.403
65,516
+0.07(+0.89%)
May 19, 2017
7.294
7.370
7.272
7.338
90,854
+0.04(+0.52%)
May 18, 2017
7.261
7.321
7.251
7.300
103,271
-0.01(-0.07%)
May 17, 2017
7.321
7.337
7.272
7.305
99,012
-0.03(-0.44%)
May 16, 2017
7.398
7.398
7.310
7.338
100,502
-0.07(-0.88%)
May 15, 2017
7.349
7.403
7.310
7.403
51,135
+0.09(+1.27%)
May 12, 2017
7.354
7.398
7.272
7.310
40,510
-0.03(-0.44%)
May 11, 2017
7.343
7.392
7.329
7.343
47,964
+0.01(+0.15%)
May 10, 2017
7.343
7.398
7.289
7.332
58,618
+0.02(+0.22%)
May 09, 2017
7.349
7.365
7.278
7.316
49,081
-0.01(-0.07%)
May 08, 2017
7.332
7.468
7.305
7.321
70,904
+0.03(+0.37%)
May 05, 2017
7.343
7.419
7.251
7.294
140,279
-0.03(-0.45%)
May 04, 2017
7.441
7.441
7.300
7.327
70,212
-0.15(-2.04%)
May 03, 2017
7.479
7.479
7.436
7.479
81,640
+0.02(+0.29%)
May 02, 2017
7.447
7.495
7.425
7.457
58,686
-0.02(-0.22%)
May 01, 2017
7.457
7.479
7.366
7.474
101,007
+0.04(+0.59%)
Apr 28, 2017
7.419
7.474
7.365
7.430
105,319
+0.04(+0.52%)
Apr 27, 2017
7.321
7.392
7.245
7.392
116,119
+0.08(+1.12%)
Apr 26, 2017
7.294
7.359
7.234
7.310
76,173
+0.02(+0.30%)
Apr 25, 2017
7.272
7.294
7.174
7.289
163,202
+0.08(+1.06%)
Apr 24, 2017
7.343
7.343
7.207
7.212
130,805
-0.09(-1.27%)
Apr 21, 2017
7.294
7.329
7.240
7.305
105,302
+0.04(+0.60%)
Apr 20, 2017
7.343
7.343
7.212
7.261
75,791
-0.08(-1.11%)
Apr 19, 2017
7.419
7.419
7.218
7.343
156,378
-0.01(-0.07%)
Apr 18, 2017
7.327
7.381
7.261
7.349
89,636
+0.03(+0.42%)
Apr 17, 2017
7.329
7.388
7.259
7.318
218,984
-0.08(-1.02%)
Apr 13, 2017
7.350
7.480
7.252
7.394
225,308
+0.04(+0.59%)
Apr 12, 2017
7.410
7.415
7.313
7.350
151,090
-0.06(-0.87%)
Apr 11, 2017
7.361
7.442
7.318
7.415
132,076
+0.04(+0.59%)
Apr 10, 2017
7.264
7.374
7.232
7.372
78,276
+0.12(+1.64%)
Apr 07, 2017
7.232
7.259
7.232
7.253
46,270
+0.03(+0.37%)
Apr 06, 2017
7.226
7.248
7.206
7.226
90,274
+0.01(+0.15%)
Apr 05, 2017
7.242
7.264
7.191
7.215
87,896
+0.01(+0.15%)
Apr 04, 2017
7.221
7.248
7.183
7.205
80,433
+0.00(+0.00%)
Apr 03, 2017
7.210
7.254
7.183
7.205
54,115
-0.02(-0.30%)
Mar 31, 2017
7.253
7.272
7.140
7.226
127,503
+0.00(+0.00%)
Mar 30, 2017
7.070
7.251
7.059
7.226
125,878
+0.18(+2.61%)
Mar 29, 2017
7.027
7.108
7.027
7.043
84,861
-0.01(-0.15%)
Mar 28, 2017
7.145
7.215
7.016
7.054
172,035
-0.06(-0.91%)
Mar 27, 2017
7.172
7.215
7.081
7.118
109,120
-0.10(-1.35%)
Mar 24, 2017
7.135
7.280
7.129
7.215
97,191
+0.06(+0.91%)
Mar 23, 2017
7.145
7.217
7.102
7.151
117,714
+0.01(+0.08%)
Mar 22, 2017
7.113
7.145
7.070
7.145
86,520
+0.03(+0.46%)
Mar 21, 2017
7.242
7.242
7.064
7.113
145,151
-0.12(-1.64%)
Mar 20, 2017
7.113
7.232
7.016
7.232
225,026
+0.06(+0.80%)
Mar 17, 2017
7.169
7.174
7.084
7.174
82,819
+0.04(+0.52%)
Mar 16, 2017
7.057
7.212
7.057
7.137
139,197
+0.08(+1.14%)
Mar 15, 2017
6.928
7.073
6.928
7.057
61,946
+0.14(+2.01%)
Mar 14, 2017
6.875
6.934
6.839
6.918
102,001
+0.02(+0.23%)
Mar 13, 2017
6.773
6.918
6.768
6.902
63,492
+0.13(+1.98%)
Mar 10, 2017
6.720
6.805
6.688
6.768
203,977
+0.04(+0.64%)
Mar 09, 2017
6.993
7.051
6.613
6.725
384,959
-0.29(-4.19%)
Mar 08, 2017
7.121
7.158
7.019
7.019
93,871
-0.10(-1.35%)
Mar 07, 2017
7.126
7.212
7.089
7.116
87,271
-0.02(-0.23%)
Mar 06, 2017
7.116
7.153
7.077
7.132
180,097
+0.00(+0.00%)
Mar 03, 2017
7.153
7.174
7.125
7.132
75,271
+0.01(+0.15%)
Mar 02, 2017
7.062
7.223
7.062
7.121
183,174
+0.05(+0.68%)
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
.