Miller/Howard High Income Equity Fund (NY: HIE )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	7.420	7.432	7.227	7.296	278,984	-0.23(-3.02%)
May 30, 2019	7.592	7.609	7.496	7.523	150,482	-0.06(-0.73%)
May 29, 2019	7.806	7.833	7.502	7.578	223,367	-0.28(-3.59%)
May 28, 2019	7.881	7.923	7.854	7.861	85,239	-0.01(-0.17%)
May 24, 2019	7.874	7.881	7.861	7.874	48,626	+0.01(+0.18%)
May 23, 2019	7.909	7.923	7.806	7.861	111,990	-0.08(-1.01%)
May 22, 2019	8.055	8.055	7.928	7.941	140,166	-0.12(-1.55%)
May 21, 2019	8.021	8.103	7.985	8.065	152,635	+0.11(+1.42%)
May 20, 2019	7.973	8.016	7.926	7.953	102,546	-0.03(-0.43%)
May 17, 2019	7.994	8.062	7.987	7.987	71,840	-0.01(-0.09%)
May 16, 2019	7.987	8.007	7.932	7.994	84,224	+0.08(+0.95%)
May 15, 2019	7.878	7.939	7.878	7.919	89,494	+0.02(+0.26%)
May 14, 2019	7.926	7.946	7.891	7.898	84,770	-0.01(-0.17%)
May 13, 2019	7.953	7.953	7.857	7.912	85,534	-0.09(-1.11%)
May 10, 2019	7.898	8.069	7.885	8.001	150,719	+0.12(+1.47%)
May 09, 2019	7.912	7.915	7.857	7.885	104,255	-0.04(-0.52%)
May 08, 2019	7.946	7.980	7.912	7.926	62,643	-0.04(-0.51%)
May 07, 2019	7.953	7.994	7.919	7.966	128,253	-0.01(-0.17%)
May 06, 2019	7.939	7.980	7.939	7.980	117,207	+0.00(+0.00%)
May 03, 2019	8.014	8.014	7.946	7.980	110,986	-0.02(-0.26%)
May 02, 2019	7.987	8.014	7.919	8.001	118,896	+0.02(+0.26%)
May 01, 2019	8.001	8.001	7.953	7.980	108,806	+0.02(+0.26%)
Apr 30, 2019	7.960	7.966	7.912	7.960	106,015	+0.03(+0.43%)
Apr 29, 2019	7.885	7.926	7.857	7.926	154,582	+0.05(+0.69%)
Apr 26, 2019	7.926	7.929	7.844	7.871	136,791	-0.03(-0.35%)
Apr 25, 2019	7.939	7.973	7.885	7.898	96,020	-0.05(-0.60%)
Apr 24, 2019	7.987	8.007	7.932	7.946	125,127	-0.07(-0.88%)
Apr 23, 2019	7.970	8.030	7.956	8.017	169,499	+0.05(+0.59%)
Apr 22, 2019	7.963	8.002	7.936	7.970	175,347	+0.02(+0.25%)
Apr 18, 2019	7.949	7.956	7.868	7.949	120,225	+0.01(+0.17%)
Apr 17, 2019	7.922	7.969	7.883	7.936	122,494	+0.09(+1.12%)
Apr 16, 2019	7.889	7.970	7.810	7.848	182,723	+0.04(+0.52%)
Apr 15, 2019	7.794	7.835	7.794	7.808	153,379	+0.11(+1.40%)
Apr 12, 2019	7.868	7.868	7.700	7.700	126,148	-0.11(-1.47%)
Apr 11, 2019	7.814	7.814	7.781	7.814	114,916	+0.03(+0.35%)
Apr 10, 2019	7.740	7.814	7.740	7.787	111,305	+0.05(+0.61%)
Apr 09, 2019	7.767	7.781	7.740	7.740	57,333	-0.05(-0.69%)
Apr 08, 2019	7.794	7.821	7.767	7.794	131,613	-0.01(-0.09%)
Apr 05, 2019	7.794	7.868	7.781	7.801	99,793	+0.04(+0.52%)
Apr 04, 2019	7.787	7.794	7.740	7.760	92,569	+0.03(+0.35%)
Apr 03, 2019	7.808	7.808	7.733	7.733	110,828	-0.02(-0.26%)
Apr 02, 2019	7.787	7.797	7.754	7.754	181,074	+0.00(+0.00%)
Apr 01, 2019	7.733	7.774	7.720	7.754	93,031	+0.07(+0.97%)
Mar 29, 2019	7.686	7.720	7.666	7.679	101,718	+0.01(+0.09%)
Mar 28, 2019	7.659	7.673	7.609	7.673	68,978	+0.04(+0.53%)
Mar 27, 2019	7.625	7.632	7.571	7.632	93,407	-0.01(-0.09%)
Mar 26, 2019	7.618	7.652	7.591	7.639	110,964	+0.07(+0.98%)
Mar 25, 2019	7.652	7.652	7.520	7.564	66,698	-0.07(-0.88%)
Mar 22, 2019	7.645	7.700	7.632	7.632	162,867	-0.08(-1.05%)
Mar 21, 2019	7.700	7.747	7.659	7.713	88,198	-0.01(-0.12%)
Mar 20, 2019	7.749	7.769	7.676	7.722	176,993	+0.00(+0.00%)
Mar 19, 2019	7.709	7.763	7.700	7.722	106,266	+0.05(+0.65%)
Mar 18, 2019	7.682	7.689	7.656	7.672	67,330	+0.01(+0.18%)
Mar 15, 2019	7.656	7.682	7.622	7.659	42,924	+0.01(+0.11%)
Mar 14, 2019	7.669	7.674	7.642	7.651	108,953	+0.00(+0.02%)
Mar 13, 2019	7.689	7.689	7.609	7.649	153,493	+0.02(+0.26%)
Mar 12, 2019	7.622	7.656	7.602	7.629	35,259	+0.05(+0.62%)
Mar 11, 2019	7.509	7.602	7.509	7.582	118,878	+0.07(+0.89%)
Mar 08, 2019	7.569	7.569	7.462	7.515	112,022	-0.09(-1.16%)
Mar 07, 2019	7.649	7.649	7.582	7.603	96,721	-0.05(-0.68%)
Mar 06, 2019	7.716	7.716	7.634	7.656	80,451	-0.06(-0.78%)
Mar 05, 2019	7.716	7.763	7.682	7.716	62,870	-0.03(-0.43%)
Mar 04, 2019	7.809	7.809	7.669	7.749	95,590	-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.