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
)
11.15
-0.07 (-0.62%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 10, 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 (%)
Sep 30, 2015
5.535
5.540
5.323
5.458
287,921
-0.01(-0.17%)
Sep 29, 2015
5.499
5.671
5.373
5.467
417,089
-0.14(-2.42%)
Sep 28, 2015
5.789
5.789
5.517
5.603
235,406
-0.19(-3.20%)
Sep 25, 2015
5.807
5.924
5.743
5.789
109,884
+0.01(+0.23%)
Sep 24, 2015
5.807
5.879
5.716
5.775
193,266
-0.10(-1.77%)
Sep 23, 2015
5.956
5.992
5.784
5.879
185,217
-0.06(-0.97%)
Sep 22, 2015
5.879
6.087
5.879
5.937
450,868
-0.04(-0.70%)
Sep 21, 2015
6.042
6.091
5.920
5.979
208,422
-0.00(-0.08%)
Sep 18, 2015
5.870
6.128
5.870
5.983
342,859
+0.09(+1.50%)
Sep 17, 2015
5.935
6.123
5.872
5.894
403,703
+0.03(+0.46%)
Sep 16, 2015
6.002
6.002
5.787
5.867
348,782
-0.07(-1.21%)
Sep 15, 2015
5.921
6.002
5.921
5.939
148,279
+0.05(+0.84%)
Sep 14, 2015
6.074
6.132
5.890
5.890
287,931
-0.20(-3.24%)
Sep 11, 2015
6.092
6.311
6.045
6.087
145,843
-0.09(-1.38%)
Sep 10, 2015
6.177
6.190
6.011
6.172
112,066
+0.02(+0.36%)
Sep 09, 2015
6.293
6.335
6.074
6.150
190,994
-0.09(-1.51%)
Sep 08, 2015
6.208
6.316
6.195
6.244
134,219
+0.09(+1.53%)
Sep 04, 2015
6.275
6.150
6.150
6.150
56,442
-0.04(-0.72%)
Sep 03, 2015
6.405
6.405
6.168
6.195
186,997
-0.11(-1.78%)
Sep 02, 2015
6.271
6.319
6.163
6.307
166,240
+0.13(+2.10%)
Sep 01, 2015
6.217
6.347
6.141
6.177
216,813
-0.18(-2.82%)
Aug 31, 2015
6.423
6.508
6.289
6.356
176,743
-0.01(-0.14%)
Aug 28, 2015
6.096
6.365
6.078
6.365
183,590
+0.15(+2.45%)
Aug 27, 2015
6.096
6.275
6.096
6.213
240,198
+0.15(+2.51%)
Aug 26, 2015
6.051
6.163
6.006
6.060
247,828
+0.04(+0.67%)
Aug 25, 2015
6.594
6.612
5.984
6.020
233,255
-0.08(-1.25%)
Aug 24, 2015
5.513
6.275
5.388
6.096
283,743
-0.19(-3.06%)
Aug 21, 2015
6.446
6.585
6.289
6.289
243,276
-0.31(-4.69%)
Aug 20, 2015
6.719
6.724
6.531
6.598
190,783
-0.15(-2.26%)
Aug 19, 2015
6.728
6.984
6.715
6.751
309,584
-0.04(-0.55%)
Aug 18, 2015
6.775
6.917
6.770
6.788
117,843
+0.06(+0.93%)
Aug 17, 2015
6.788
6.873
6.690
6.726
144,799
-0.02(-0.33%)
Aug 14, 2015
6.775
6.938
6.726
6.748
190,574
-0.09(-1.34%)
Aug 13, 2015
6.721
7.002
6.713
6.840
509,607
+0.05(+0.76%)
Aug 12, 2015
6.708
6.898
6.708
6.788
221,900
+0.02(+0.26%)
Aug 11, 2015
6.788
6.801
6.641
6.770
211,134
-0.04(-0.52%)
Aug 10, 2015
6.962
7.131
6.681
6.806
123,800
-0.14(-2.05%)
Aug 07, 2015
7.144
7.335
6.948
6.948
53,516
-0.13(-1.88%)
Aug 06, 2015
7.193
7.193
7.042
7.082
78,856
-0.08(-1.18%)
Aug 05, 2015
7.131
7.264
7.117
7.166
94,313
+0.00(+0.00%)
Aug 04, 2015
7.046
7.207
7.046
7.166
79,355
+0.12(+1.70%)
Aug 03, 2015
7.095
7.117
6.953
7.046
93,540
-0.01(-0.20%)
Jul 31, 2015
7.113
7.117
6.939
7.060
319,943
+0.01(+0.14%)
Jul 30, 2015
7.215
7.220
6.939
7.051
212,067
-0.12(-1.61%)
Jul 29, 2015
7.162
7.229
7.073
7.166
126,550
+0.04(+0.56%)
Jul 28, 2015
7.184
7.335
7.068
7.126
91,411
-0.02(-0.31%)
Jul 27, 2015
7.122
7.184
7.100
7.149
127,116
-0.08(-1.11%)
Jul 24, 2015
7.531
7.531
7.149
7.229
159,313
-0.23(-3.10%)
Jul 23, 2015
7.500
7.651
7.424
7.460
112,066
+0.03(+0.36%)
Jul 22, 2015
7.362
7.482
7.340
7.433
90,136
-0.01(-0.19%)
Jul 21, 2015
7.438
7.576
7.375
7.448
183,236
-0.01(-0.19%)
Jul 20, 2015
7.493
7.607
7.440
7.462
124,166
-0.01(-0.18%)
Jul 17, 2015
7.510
7.510
7.448
7.475
82,061
-0.05(-0.70%)
Jul 16, 2015
7.501
7.550
7.440
7.528
118,418
+0.03(+0.35%)
Jul 15, 2015
7.568
7.665
7.475
7.501
108,474
-0.09(-1.22%)
Jul 14, 2015
7.532
7.643
7.475
7.594
104,373
+0.06(+0.82%)
Jul 13, 2015
7.532
7.630
7.475
7.532
121,467
+0.00(+0.00%)
Jul 10, 2015
7.718
7.727
7.532
7.532
150,547
-0.10(-1.33%)
Jul 09, 2015
7.537
7.705
7.515
7.634
102,150
+0.16(+2.13%)
Jul 08, 2015
7.731
7.731
7.426
7.475
87,025
-0.10(-1.28%)
Jul 07, 2015
7.616
7.660
7.537
7.572
83,786
-0.14(-1.78%)
Jul 06, 2015
7.621
7.797
7.466
7.709
154,925
+0.16(+2.11%)
Jul 02, 2015
7.594
7.550
7.550
7.550
110,688
-0.09(-1.21%)
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
.