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

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	7.328	7.328	7.230	7.273	89,570	-0.02(-0.34%)
May 30, 2018	7.224	7.297	7.193	7.297	124,256	+0.13(+1.80%)
May 29, 2018	7.174	7.205	7.150	7.168	151,982	+0.00(+0.00%)
May 25, 2018		7.168	7.168	7.168	0	-0.07(-0.93%)
May 24, 2018	7.260	7.260	7.181	7.236	72,402	-0.02(-0.29%)
May 23, 2018	7.318	7.318	7.232	7.257	123,718	-0.06(-0.83%)
May 22, 2018	7.305	7.366	7.281	7.318	136,474	+0.01(+0.17%)
May 21, 2018	7.251	7.330	7.251	7.305	121,451	+0.06(+0.84%)
May 18, 2018	7.257	7.257	7.232	7.245	72,536	-0.02(-0.33%)
May 17, 2018	7.287	7.293	7.257	7.269	116,333	-0.01(-0.17%)
May 16, 2018	7.281	7.305	7.269	7.281	104,990	+0.02(+0.25%)
May 15, 2018	7.257	7.324	7.232	7.263	62,596	-0.04(-0.50%)
May 14, 2018	7.421	7.421	7.281	7.299	194,112	-0.04(-0.50%)
May 11, 2018	7.378	7.403	7.336	7.336	98,936	-0.04(-0.58%)
May 10, 2018	7.330	7.384	7.312	7.378	118,301	+0.08(+1.08%)
May 09, 2018	7.287	7.330	7.251	7.299	110,723	+0.04(+0.50%)
May 08, 2018	7.263	7.284	7.192	7.263	90,714	+0.02(+0.25%)
May 07, 2018	7.226	7.275	7.202	7.245	81,488	+0.05(+0.76%)
May 04, 2018	7.129	7.208	7.093	7.190	79,251	+0.05(+0.68%)
May 03, 2018	7.184	7.196	7.074	7.141	74,886	-0.05(-0.76%)
May 02, 2018	7.208	7.208	7.171	7.196	66,246	+0.01(+0.17%)
May 01, 2018	7.165	7.190	7.141	7.184	40,500	+0.00(+0.00%)
Apr 30, 2018	7.281	7.281	7.129	7.184	103,903	-0.01(-0.08%)
Apr 27, 2018	7.062	7.196	7.062	7.190	93,845	+0.10(+1.37%)
Apr 26, 2018	7.105	7.153	7.044	7.092	112,832	-0.02(-0.34%)
Apr 25, 2018	7.171	7.171	7.050	7.117	59,091	-0.03(-0.43%)
Apr 24, 2018	7.220	7.226	7.105	7.147	67,439	-0.03(-0.46%)
Apr 23, 2018	7.120	7.234	7.099	7.180	138,935	+0.09(+1.28%)
Apr 20, 2018	7.090	7.090	7.030	7.090	66,186	+0.05(+0.68%)
Apr 19, 2018	7.120	7.144	7.035	7.041	123,510	-0.07(-0.93%)
Apr 18, 2018	7.090	7.120	7.090	7.108	74,005	+0.05(+0.68%)
Apr 17, 2018	6.981	7.096	6.981	7.059	63,773	+0.10(+1.39%)
Apr 16, 2018	6.879	6.988	6.876	6.963	64,416	+0.16(+2.30%)
Apr 13, 2018	7.023	7.023	6.800	6.806	66,569	-0.16(-2.25%)
Apr 12, 2018	6.987	7.023	6.933	6.963	55,849	+0.01(+0.09%)
Apr 11, 2018	6.927	6.993	6.887	6.957	97,298	+0.03(+0.44%)
Apr 10, 2018	6.891	6.927	6.848	6.927	79,012	+0.16(+2.41%)
Apr 09, 2018	6.921	6.953	6.764	6.764	62,805	-0.09(-1.32%)
Apr 06, 2018	6.915	6.958	6.812	6.854	63,369	-0.05(-0.70%)
Apr 05, 2018	6.800	7.005	6.800	6.903	147,124	+0.18(+2.69%)
Apr 04, 2018	6.722	6.850	6.589	6.722	75,168	-0.03(-0.45%)
Apr 03, 2018	6.818	6.836	6.704	6.752	145,362	+0.01(+0.18%)
Apr 02, 2018	6.806	6.876	6.740	6.740	87,337	-0.14(-2.02%)
Mar 29, 2018		6.879	6.879	6.879	0	+0.07(+1.06%)
Mar 28, 2018	6.830	6.885	6.794	6.806	54,430	+0.01(+0.09%)
Mar 27, 2018	6.873	6.901	6.752	6.800	65,828	-0.04(-0.62%)
Mar 26, 2018	6.830	6.879	6.800	6.842	58,343	+0.08(+1.16%)
Mar 23, 2018	6.891	6.939	6.764	6.764	105,033	-0.13(-1.86%)
Mar 22, 2018	7.029	7.090	6.879	6.892	131,545	-0.17(-2.45%)
Mar 21, 2018	7.047	7.078	7.023	7.065	47,337	+0.02(+0.22%)
Mar 20, 2018	7.121	7.162	7.008	7.050	89,220	-0.04(-0.51%)
Mar 19, 2018	7.133	7.151	7.023	7.086	85,664	-0.05(-0.67%)
Mar 16, 2018	7.068	7.164	7.062	7.133	77,695	+0.06(+0.84%)
Mar 15, 2018	7.217	7.217	7.044	7.074	341,844	-0.12(-1.70%)
Mar 14, 2018	7.259	7.259	7.193	7.196	68,414	-0.00(-0.04%)
Mar 13, 2018	7.211	7.265	7.199	7.199	95,434	-0.01(-0.17%)
Mar 12, 2018	7.211	7.324	7.169	7.211	71,965	+0.04(+0.50%)
Mar 09, 2018	7.151	7.175	7.104	7.175	81,263	+0.10(+1.35%)
Mar 08, 2018	7.127	7.145	7.055	7.080	91,800	-0.02(-0.25%)
Mar 07, 2018			7.062	7.098	67,585	-0.05(-0.67%)
Mar 06, 2018	7.163	7.163	7.104	7.145	130,516	-0.01(-0.17%)
Mar 05, 2018	7.044	7.163	7.032	7.157	59,237	+0.08(+1.10%)
Mar 02, 2018	7.050	7.097	6.972	7.080	75,619	+0.02(+0.34%)

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.