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 (%)
Jul 31, 2019
7.926
7.947
7.902
7.919
106,035
+0.02(+0.27%)
Jul 30, 2019
7.919
7.933
7.855
7.897
89,650
-0.02(-0.27%)
Jul 29, 2019
7.947
7.961
7.904
7.919
64,125
-0.01(-0.09%)
Jul 26, 2019
7.912
7.933
7.862
7.926
91,860
+0.01(+0.18%)
Jul 25, 2019
7.996
8.010
7.890
7.912
68,538
-0.08(-1.06%)
Jul 24, 2019
7.940
8.031
7.864
7.996
122,598
+0.05(+0.58%)
Jul 23, 2019
7.936
7.970
7.936
7.949
123,516
+0.01(+0.09%)
Jul 22, 2019
7.922
7.970
7.859
7.943
135,039
-0.01(-0.11%)
Jul 19, 2019
7.901
7.961
7.883
7.951
91,509
+0.02(+0.19%)
Jul 18, 2019
7.901
7.936
7.866
7.936
53,444
+0.03(+0.44%)
Jul 17, 2019
7.908
7.936
7.887
7.901
141,820
-0.02(-0.26%)
Jul 16, 2019
7.956
7.956
7.901
7.922
73,837
+0.01(+0.16%)
Jul 15, 2019
7.901
7.929
7.873
7.909
114,872
+0.02(+0.20%)
Jul 12, 2019
7.922
7.936
7.866
7.894
50,854
+0.01(+0.09%)
Jul 11, 2019
7.894
7.936
7.852
7.887
118,896
+0.01(+0.09%)
Jul 10, 2019
7.866
7.901
7.852
7.880
111,343
+0.05(+0.62%)
Jul 09, 2019
7.845
7.848
7.831
7.831
65,685
+0.01(+0.18%)
Jul 08, 2019
7.803
7.852
7.803
7.817
82,542
-0.02(-0.27%)
Jul 05, 2019
7.803
7.852
7.768
7.838
63,352
+0.00(+0.00%)
Jul 03, 2019
7.803
7.854
7.762
7.838
41,660
+0.03(+0.45%)
Jul 02, 2019
7.734
7.803
7.699
7.803
71,558
+0.02(+0.27%)
Jul 01, 2019
7.782
7.824
7.744
7.782
118,168
+0.06(+0.72%)
Jun 28, 2019
7.699
7.748
7.664
7.727
95,101
+0.05(+0.63%)
Jun 27, 2019
7.622
7.692
7.608
7.678
66,948
+0.11(+1.47%)
Jun 26, 2019
7.518
7.650
7.518
7.567
73,722
+0.01(+0.18%)
Jun 25, 2019
7.692
7.692
7.546
7.553
106,303
-0.13(-1.63%)
Jun 24, 2019
7.817
7.831
7.678
7.678
53,591
-0.09(-1.16%)
Jun 21, 2019
7.775
7.807
7.762
7.768
80,304
-0.01(-0.09%)
Jun 20, 2019
7.741
7.803
7.741
7.775
106,023
+0.07(+0.87%)
Jun 19, 2019
7.709
7.729
7.694
7.709
80,239
+0.00(+0.00%)
Jun 18, 2019
7.709
7.722
7.681
7.709
57,954
+0.07(+0.90%)
Jun 17, 2019
7.633
7.674
7.633
7.640
60,701
-0.01(-0.09%)
Jun 14, 2019
7.688
7.689
7.647
7.647
61,258
-0.01(-0.18%)
Jun 13, 2019
7.647
7.685
7.612
7.660
106,907
+0.06(+0.82%)
Jun 12, 2019
7.660
7.660
7.578
7.598
95,120
-0.03(-0.36%)
Jun 11, 2019
7.633
7.674
7.585
7.626
132,672
+0.03(+0.45%)
Jun 10, 2019
7.598
7.633
7.557
7.592
126,974
+0.06(+0.82%)
Jun 07, 2019
7.516
7.592
7.509
7.530
104,081
+0.03(+0.46%)
Jun 06, 2019
7.440
7.530
7.392
7.495
80,713
+0.06(+0.74%)
Jun 05, 2019
7.474
7.556
7.426
7.440
81,736
+0.01(+0.09%)
Jun 04, 2019
7.371
7.461
7.323
7.433
174,233
+0.12(+1.60%)
Jun 03, 2019
7.261
7.398
7.220
7.316
162,355
+0.02(+0.28%)
May 31, 2019
7.419
7.432
7.226
7.295
279,001
-0.23(-3.02%)
May 30, 2019
7.592
7.609
7.495
7.523
150,491
-0.06(-0.73%)
May 29, 2019
7.805
7.833
7.502
7.578
223,381
-0.28(-3.59%)
May 28, 2019
7.881
7.922
7.853
7.860
85,245
-0.01(-0.18%)
May 24, 2019
7.874
7.881
7.860
7.874
48,629
+0.01(+0.18%)
May 23, 2019
7.908
7.922
7.805
7.860
111,997
-0.08(-1.01%)
May 22, 2019
8.055
8.055
7.927
7.940
140,174
-0.12(-1.55%)
May 21, 2019
8.021
8.102
7.985
8.065
152,644
+0.11(+1.42%)
May 20, 2019
7.973
8.015
7.925
7.952
102,552
-0.03(-0.43%)
May 17, 2019
7.993
8.061
7.986
7.986
71,845
-0.01(-0.09%)
May 16, 2019
7.986
8.007
7.932
7.993
84,229
+0.08(+0.95%)
May 15, 2019
7.877
7.939
7.877
7.918
89,500
+0.02(+0.26%)
May 14, 2019
7.925
7.946
7.891
7.898
84,776
-0.01(-0.17%)
May 13, 2019
7.952
7.952
7.857
7.911
85,539
-0.09(-1.11%)
May 10, 2019
7.898
8.068
7.884
8.000
150,728
+0.12(+1.47%)
May 09, 2019
7.911
7.914
7.857
7.884
104,262
-0.04(-0.52%)
May 08, 2019
7.946
7.980
7.911
7.925
62,647
-0.04(-0.51%)
May 07, 2019
7.952
7.993
7.918
7.966
128,261
-0.01(-0.17%)
May 06, 2019
7.939
7.980
7.939
7.980
117,214
+0.00(+0.00%)
May 03, 2019
8.014
8.014
7.946
7.980
110,993
-0.02(-0.26%)
May 02, 2019
7.986
8.014
7.918
8.000
118,904
+0.02(+0.26%)
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
.