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 (%)
Sep 29, 2017
7.937
8.051
7.875
8.023
159,991
+0.16(+2.02%)
Sep 28, 2017
7.795
7.864
7.726
7.864
142,389
+0.10(+1.24%)
Sep 27, 2017
7.773
7.812
7.739
7.767
109,120
-0.02(-0.22%)
Sep 26, 2017
7.756
7.812
7.727
7.784
69,425
+0.03(+0.44%)
Sep 25, 2017
7.710
7.750
7.682
7.750
90,772
+0.09(+1.19%)
Sep 22, 2017
7.767
7.768
7.653
7.659
67,575
-0.09(-1.10%)
Sep 21, 2017
7.710
7.784
7.682
7.744
84,566
+0.01(+0.12%)
Sep 20, 2017
7.713
7.769
7.656
7.735
111,587
+0.02(+0.29%)
Sep 19, 2017
7.645
7.718
7.600
7.713
56,824
+0.07(+0.88%)
Sep 18, 2017
7.628
7.668
7.583
7.645
121,916
+0.05(+0.59%)
Sep 15, 2017
7.623
7.623
7.521
7.600
95,527
-0.02(-0.30%)
Sep 14, 2017
7.487
7.645
7.448
7.623
221,910
+0.11(+1.42%)
Sep 13, 2017
7.408
7.515
7.380
7.515
149,884
+0.15(+2.07%)
Sep 12, 2017
7.352
7.432
7.346
7.363
85,239
+0.01(+0.15%)
Sep 11, 2017
7.425
7.437
7.324
7.352
90,715
+0.01(+0.08%)
Sep 08, 2017
7.369
7.431
7.330
7.346
79,953
-0.05(-0.69%)
Sep 07, 2017
7.318
7.397
7.296
7.397
62,867
+0.08(+1.08%)
Sep 06, 2017
7.279
7.318
7.279
7.318
62,148
+0.05(+0.62%)
Sep 05, 2017
7.273
7.294
7.256
7.273
114,950
-0.05(-0.62%)
Sep 01, 2017
7.296
7.332
7.273
7.318
77,171
+0.05(+0.62%)
Aug 31, 2017
7.296
7.352
7.273
7.273
126,232
+0.01(+0.16%)
Aug 30, 2017
7.318
7.318
7.245
7.262
117,054
-0.05(-0.69%)
Aug 29, 2017
7.279
7.324
7.166
7.313
136,391
+0.01(+0.08%)
Aug 28, 2017
7.318
7.346
7.206
7.307
157,913
-0.04(-0.54%)
Aug 25, 2017
7.352
7.369
7.313
7.346
64,216
+0.00(+0.00%)
Aug 24, 2017
7.375
7.408
7.324
7.346
90,619
+0.02(+0.23%)
Aug 23, 2017
7.363
7.408
7.330
7.330
129,772
-0.07(-0.94%)
Aug 22, 2017
7.450
7.500
7.332
7.399
88,550
-0.02(-0.30%)
Aug 21, 2017
7.483
7.528
7.399
7.422
83,972
-0.04(-0.52%)
Aug 18, 2017
7.399
7.573
7.321
7.461
147,598
+0.01(+0.15%)
Aug 17, 2017
7.595
7.617
7.416
7.450
199,166
-0.11(-1.48%)
Aug 16, 2017
7.612
7.756
7.561
7.561
123,768
-0.02(-0.29%)
Aug 15, 2017
7.550
7.771
7.511
7.584
162,043
+0.07(+0.89%)
Aug 14, 2017
7.561
7.634
7.517
7.517
75,308
+0.02(+0.22%)
Aug 11, 2017
7.383
7.506
7.293
7.500
141,934
+0.02(+0.30%)
Aug 10, 2017
7.567
7.589
7.407
7.478
153,803
-0.17(-2.19%)
Aug 09, 2017
7.707
7.762
7.595
7.645
150,778
-0.11(-1.37%)
Aug 08, 2017
7.701
7.757
7.659
7.751
78,831
+0.01(+0.14%)
Aug 07, 2017
7.779
7.801
7.712
7.740
62,761
-0.01(-0.07%)
Aug 04, 2017
7.779
7.785
7.741
7.746
18,358
-0.03(-0.36%)
Aug 03, 2017
7.824
7.880
7.757
7.774
65,289
-0.03(-0.36%)
Aug 02, 2017
7.818
7.846
7.695
7.802
125,877
-0.02(-0.21%)
Aug 01, 2017
7.818
7.891
7.774
7.818
154,825
+0.04(+0.50%)
Jul 31, 2017
7.796
7.813
7.743
7.779
126,235
+0.03(+0.43%)
Jul 28, 2017
7.679
7.746
7.634
7.746
104,495
+0.09(+1.16%)
Jul 27, 2017
7.701
7.701
7.634
7.657
31,476
-0.01(-0.14%)
Jul 26, 2017
7.634
7.740
7.628
7.667
94,071
+0.05(+0.66%)
Jul 25, 2017
7.556
7.679
7.556
7.617
79,871
+0.09(+1.19%)
Jul 24, 2017
7.584
7.612
7.500
7.528
110,458
-0.05(-0.66%)
Jul 21, 2017
7.679
7.802
7.578
7.578
121,257
-0.11(-1.45%)
Jul 20, 2017
7.679
7.742
7.612
7.690
74,633
+0.09(+1.22%)
Jul 19, 2017
7.658
7.736
7.597
7.597
170,579
-0.06(-0.80%)
Jul 18, 2017
7.586
7.680
7.586
7.658
208,619
+0.11(+1.39%)
Jul 17, 2017
7.547
7.614
7.534
7.553
191,463
+0.06(+0.81%)
Jul 14, 2017
7.470
7.542
7.470
7.492
124,975
+0.02(+0.30%)
Jul 13, 2017
7.497
7.503
7.448
7.470
49,571
+0.02(+0.22%)
Jul 12, 2017
7.464
7.492
7.442
7.453
59,242
+0.05(+0.67%)
Jul 11, 2017
7.453
7.513
7.403
7.403
105,245
-0.03(-0.45%)
Jul 10, 2017
7.448
7.475
7.420
7.437
42,855
-0.04(-0.52%)
Jul 07, 2017
7.509
7.509
7.442
7.475
37,222
-0.02(-0.22%)
Jul 06, 2017
7.547
7.547
7.481
7.492
48,554
-0.07(-0.94%)
Jul 05, 2017
7.558
7.569
7.487
7.563
66,941
+0.02(+0.29%)
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
.