Miller/Howard High Income Equity Fund Common Shares of Beneficial Interest Historical Stock Prices

HIE 
$12.81
*  
unch
unch
Get HIE Alerts
*Delayed - data as of Jan. 13, 2017  -  Find a broker to begin trading HIE now
Exchange:NYSE

Community Rating:
View:    HIE Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 16-OCT-2016 TO 16-JAN-2017

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 12.86 N/A N/A 12.81 0
01/13/2017 12.87 12.91 12.81 12.91 50,257
01/12/2017 12.88 12.88 12.65 12.81 66,464
01/11/2017 12.79 12.97 12.7401 12.87 116,394
01/10/2017 12.69 12.8508 12.69 12.77 51,202
01/09/2017 12.79 12.85 12.7 12.71 70,878
01/06/2017 12.8 12.85 12.77 12.79 105,000
01/05/2017 12.6 12.789 12.541 12.78 83,846
01/04/2017 12.5 12.56 12.4115 12.54 72,496
01/03/2017 12.32 12.45 12.32 12.4 37,085
12/30/2016 12.36 12.39 12.2594 12.39 116,752
12/29/2016 12.2 12.3 12.14 12.28 93,516
12/28/2016 12.2 12.27 12.1441 12.25 72,502
12/27/2016 12.09 12.2 12.09 12.15 48,837
12/23/2016 12.12 12.17 12.07 12.15 38,891
12/22/2016 12.03 12.13 11.95 12.07 139,460
12/21/2016 11.95 12.05 11.95 12.03 53,680
12/20/2016 11.99 11.99 11.9 11.95 68,313
12/19/2016 11.98 12.06 11.9 11.97 49,272
12/16/2016 12.05 12.18 11.96 12.08 117,872
12/15/2016 12.27 12.34 12.02 12.03 67,019
12/14/2016 12.35 12.35 12.276 12.33 31,616
12/13/2016 12.32 12.35 12.27 12.34 89,384
12/12/2016 12.2 12.27 12.19 12.25 48,801
12/09/2016 12.08 12.28 12.08 12.18 64,388
12/08/2016 12 12.15 11.98 12.03 45,157
12/07/2016 12 12.06 11.97 12.02 56,210
12/06/2016 11.92 12.03 11.86 12.03 69,435
12/05/2016 12.1 12.11 11.88 11.9 61,326
12/02/2016 12.11 12.19 11.95 12.09 73,529
12/01/2016 12.27 12.27 11.92 12.11 68,965
11/30/2016 12.15 12.31 12.05 12.25 127,669
11/29/2016 12.01 12.0799 11.9032 12 61,643
11/28/2016 12.1 12.16 12.01 12.03 40,288
11/25/2016 12.17 12.369 12.0806 12.17 29,249
11/23/2016 12.1 12.2199 12.02 12.09 46,306
11/22/2016 12.11 12.2154 11.97 12.14 105,076
11/21/2016 12.15 12.2924 12.11 12.12 74,534
11/18/2016 12.22 12.2516 12.105 12.15 49,906
11/17/2016 12.12 12.26 12 12.18 68,228
11/16/2016 12.01 12.1801 12 12.13 62,106
11/15/2016 11.98 12.12 11.93 12.07 60,836
11/14/2016 11.93 12.11 11.85 11.95 45,061
11/11/2016 11.8 12.0328 11.6639 11.87 63,342
11/10/2016 11.45 11.87 11.45 11.8 95,987
11/09/2016 11.1 11.43 11.1 11.38 100,608
11/08/2016 11.17 11.32 11.12 11.2 62,043
11/07/2016 11.19 11.295 11.1 11.18 72,201
11/04/2016 11.13 11.14 10.89 11.14 86,921
11/03/2016 11.11 11.155 10.975 11.11 65,889
11/02/2016 11.45 11.4876 10.91 11.11 197,075
11/01/2016 11.6 11.61 11.46 11.5 41,377
10/31/2016 11.63 11.67 11.49 11.57 68,374
10/28/2016 11.48 11.59 11.46 11.54 61,703
10/27/2016 11.76 11.77 11.431 11.55 108,576
10/26/2016 11.92 11.94 11.68 11.72 73,445
10/25/2016 11.99 12.05 11.82 11.92 60,164
10/24/2016 12.03 12.08 11.92 11.95 22,956
10/21/2016 11.96 12.04 11.921 11.97 60,700
10/20/2016 11.9 12.05 11.87 12 60,770
10/19/2016 12.01 12.085 11.89 11.93 94,640
10/18/2016 12.15 12.15 11.98 12.04 60,320
10/17/2016 12.09 12.171 12 12.03 48,731
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?