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
)
11.33
+0.02 (+0.21%)
Official Closing Price
Updated: 7:00 PM EDT, May 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:
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, 2019
7.453
7.465
7.259
7.328
277,742
-0.23(-3.02%)
May 30, 2019
7.626
7.643
7.529
7.557
149,811
-0.06(-0.73%)
May 29, 2019
7.840
7.868
7.536
7.612
222,373
-0.28(-3.59%)
May 28, 2019
7.917
7.958
7.889
7.896
84,860
-0.01(-0.17%)
May 24, 2019
7.910
7.917
7.896
7.910
48,409
+0.01(+0.18%)
May 23, 2019
7.944
7.958
7.840
7.896
111,491
-0.08(-1.01%)
May 22, 2019
8.091
8.091
7.963
7.976
139,541
-0.13(-1.55%)
May 21, 2019
8.057
8.139
8.021
8.101
151,956
+0.11(+1.42%)
May 20, 2019
8.009
8.051
7.961
7.988
102,089
-0.03(-0.43%)
May 17, 2019
8.030
8.098
8.023
8.023
71,521
-0.01(-0.09%)
May 16, 2019
8.023
8.043
7.968
8.030
83,848
+0.08(+0.95%)
May 15, 2019
7.913
7.975
7.913
7.954
89,096
+0.02(+0.26%)
May 14, 2019
7.961
7.982
7.927
7.934
84,393
-0.01(-0.17%)
May 13, 2019
7.988
7.988
7.893
7.947
85,153
-0.09(-1.11%)
May 10, 2019
7.934
8.105
7.920
8.036
150,048
+0.12(+1.47%)
May 09, 2019
7.947
7.950
7.893
7.920
103,791
-0.04(-0.52%)
May 08, 2019
7.982
8.016
7.947
7.961
62,364
-0.04(-0.51%)
May 07, 2019
7.988
8.030
7.954
8.002
127,682
-0.01(-0.17%)
May 06, 2019
7.975
8.016
7.975
8.016
116,685
+0.00(+0.00%)
May 03, 2019
8.050
8.050
7.982
8.016
110,492
-0.02(-0.26%)
May 02, 2019
8.023
8.050
7.954
8.036
118,367
+0.02(+0.26%)
May 01, 2019
8.036
8.036
7.988
8.016
108,322
+0.02(+0.26%)
Apr 30, 2019
7.995
8.002
7.947
7.995
105,543
+0.03(+0.43%)
Apr 29, 2019
7.920
7.961
7.893
7.961
153,894
+0.05(+0.69%)
Apr 26, 2019
7.961
7.965
7.879
7.906
136,181
-0.03(-0.35%)
Apr 25, 2019
7.975
8.008
7.920
7.934
95,593
-0.05(-0.60%)
Apr 24, 2019
8.023
8.043
7.968
7.982
124,570
-0.07(-0.88%)
Apr 23, 2019
8.005
8.066
7.992
8.053
168,744
+0.05(+0.59%)
Apr 22, 2019
7.999
8.038
7.971
8.005
174,566
+0.02(+0.25%)
Apr 18, 2019
7.985
7.992
7.904
7.985
119,690
+0.01(+0.17%)
Apr 17, 2019
7.958
8.005
7.918
7.971
121,948
+0.09(+1.12%)
Apr 16, 2019
7.924
8.005
7.845
7.883
181,910
+0.04(+0.52%)
Apr 15, 2019
7.829
7.870
7.829
7.843
152,696
+0.11(+1.40%)
Apr 12, 2019
7.904
7.904
7.734
7.734
125,586
-0.12(-1.47%)
Apr 11, 2019
7.849
7.849
7.815
7.849
114,404
+0.03(+0.35%)
Apr 10, 2019
7.775
7.849
7.775
7.822
110,809
+0.05(+0.61%)
Apr 09, 2019
7.802
7.815
7.775
7.775
57,078
-0.05(-0.69%)
Apr 08, 2019
7.829
7.856
7.802
7.829
131,027
-0.01(-0.09%)
Apr 05, 2019
7.829
7.904
7.815
7.836
99,348
+0.04(+0.52%)
Apr 04, 2019
7.822
7.829
7.775
7.795
92,157
+0.03(+0.35%)
Apr 03, 2019
7.843
7.843
7.768
7.768
110,334
-0.02(-0.26%)
Apr 02, 2019
7.822
7.832
7.788
7.788
180,268
+0.00(+0.00%)
Apr 01, 2019
7.768
7.809
7.755
7.788
92,617
+0.07(+0.97%)
Mar 29, 2019
7.720
7.754
7.700
7.714
101,265
+0.01(+0.09%)
Mar 28, 2019
7.693
7.707
7.643
7.707
68,671
+0.04(+0.53%)
Mar 27, 2019
7.659
7.666
7.605
7.666
92,991
-0.01(-0.09%)
Mar 26, 2019
7.653
7.686
7.625
7.673
110,470
+0.07(+0.98%)
Mar 25, 2019
7.686
7.686
7.553
7.598
66,401
-0.07(-0.88%)
Mar 22, 2019
7.680
7.734
7.666
7.666
162,142
-0.08(-1.05%)
Mar 21, 2019
7.734
7.781
7.693
7.748
87,805
-0.01(-0.12%)
Mar 20, 2019
7.784
7.804
7.710
7.757
176,205
+0.00(+0.00%)
Mar 19, 2019
7.744
7.797
7.734
7.757
105,793
+0.05(+0.65%)
Mar 18, 2019
7.717
7.723
7.691
7.707
67,030
+0.01(+0.18%)
Mar 15, 2019
7.690
7.716
7.656
7.693
42,733
+0.01(+0.11%)
Mar 14, 2019
7.703
7.708
7.676
7.685
108,468
+0.00(+0.02%)
Mar 13, 2019
7.723
7.723
7.643
7.683
152,810
+0.02(+0.26%)
Mar 12, 2019
7.656
7.691
7.636
7.663
35,102
+0.05(+0.62%)
Mar 11, 2019
7.542
7.636
7.542
7.616
118,349
+0.07(+0.89%)
Mar 08, 2019
7.603
7.603
7.495
7.549
111,524
-0.09(-1.16%)
Mar 07, 2019
7.683
7.683
7.616
7.637
96,290
-0.05(-0.68%)
Mar 06, 2019
7.750
7.750
7.668
7.690
80,093
-0.06(-0.78%)
Mar 05, 2019
7.750
7.797
7.717
7.750
62,590
-0.03(-0.43%)
Mar 04, 2019
7.844
7.844
7.703
7.784
95,164
-0.01(-0.17%)
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
.