Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

11.24 +0.09 (+0.85%)
Streaming Delayed Price Updated: 11:17 AM EDT, Jun 11, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2020 8.303 8.355 8.258 8.303 204,201 +0.01(+0.09%)
Jan 30, 2020 8.355 8.392 8.250 8.295 156,061 -0.10(-1.25%)
Jan 29, 2020 8.467 8.467 8.385 8.400 119,649 -0.03(-0.35%)
Jan 28, 2020 8.370 8.482 8.370 8.430 83,956 +0.07(+0.80%)
Jan 27, 2020 8.407 8.497 8.355 8.362 143,312 -0.12(-1.41%)
Jan 24, 2020 8.557 8.579 8.474 8.482 68,379 -0.07(-0.87%)
Jan 23, 2020 8.512 8.557 8.445 8.557 144,272 -0.02(-0.21%)
Jan 22, 2020 8.575 8.634 8.575 8.575 146,906 +0.00(+0.00%)
Jan 21, 2020 8.538 8.582 8.501 8.575 197,565 +0.04(+0.43%)
Jan 17, 2020 8.515 8.560 8.508 8.538 167,742 +0.04(+0.44%)
Jan 16, 2020 8.523 8.545 8.434 8.501 214,619 +0.00(+0.00%)
Jan 15, 2020 8.515 8.530 8.478 8.501 145,887 -0.01(-0.09%)
Jan 14, 2020 8.501 8.515 8.476 8.508 86,301 +0.04(+0.44%)
Jan 13, 2020 8.471 8.478 8.441 8.471 80,993 +0.03(+0.35%)
Jan 10, 2020 8.434 8.444 8.419 8.441 61,095 +0.02(+0.26%)
Jan 09, 2020 8.441 8.441 8.404 8.419 89,690 +0.01(+0.18%)
Jan 08, 2020 8.404 8.412 8.375 8.404 112,986 +0.00(+0.00%)
Jan 07, 2020 8.397 8.404 8.367 8.404 102,578 +0.02(+0.26%)
Jan 06, 2020 8.316 8.397 8.316 8.382 140,571 +0.06(+0.71%)
Jan 03, 2020 8.382 8.387 8.308 8.323 125,300 -0.03(-0.35%)
Jan 02, 2020 8.375 8.397 8.323 8.353 141,794 +0.03(+0.36%)
Dec 31, 2019 8.264 8.348 8.256 8.323 136,924 +0.06(+0.72%)
Dec 30, 2019 8.286 8.351 8.249 8.264 143,001 -0.01(-0.09%)
Dec 27, 2019 8.382 8.397 8.264 8.271 132,329 -0.10(-1.15%)
Dec 26, 2019 8.375 8.428 8.323 8.367 114,659 -0.01(-0.18%)
Dec 24, 2019 8.434 8.445 8.367 8.382 39,063 -0.04(-0.44%)
Dec 23, 2019 8.449 8.486 8.390 8.419 135,528 -0.00(-0.04%)
Dec 20, 2019 8.407 8.459 8.370 8.422 182,697 +0.02(+0.26%)
Dec 19, 2019 8.320 8.407 8.320 8.400 134,339 +0.07(+0.88%)
Dec 18, 2019 8.298 8.371 8.283 8.327 149,908 +0.01(+0.09%)
Dec 17, 2019 8.320 8.349 8.276 8.320 167,132 +0.04(+0.44%)
Dec 16, 2019 8.327 8.356 8.276 8.283 90,720 -0.03(-0.35%)
Dec 13, 2019 8.276 8.338 8.276 8.312 69,501 +0.07(+0.80%)
Dec 12, 2019 8.298 8.312 8.224 8.246 83,038 -0.04(-0.44%)
Dec 11, 2019 8.232 8.312 8.232 8.283 99,736 +0.04(+0.44%)
Dec 10, 2019 8.224 8.275 8.214 8.246 86,338 +0.05(+0.63%)
Dec 09, 2019 8.239 8.265 8.129 8.195 134,722 -0.03(-0.36%)
Dec 06, 2019 8.151 8.268 8.122 8.224 77,011 +0.08(+0.99%)
Dec 05, 2019 8.063 8.173 8.019 8.144 122,423 +0.07(+0.91%)
Dec 04, 2019 7.961 8.122 7.931 8.071 116,881 +0.10(+1.19%)
Dec 03, 2019 8.005 8.056 7.888 7.975 152,330 -0.05(-0.64%)
Dec 02, 2019 8.217 8.239 7.895 8.027 250,084 -0.23(-2.75%)
Nov 29, 2019 8.239 8.254 8.239 8.254 61,035 -0.01(-0.18%)
Nov 27, 2019 8.276 8.298 8.188 8.268 107,051 -0.03(-0.35%)
Nov 26, 2019 8.312 8.435 8.188 8.298 210,014 -0.04(-0.53%)
Nov 25, 2019 8.664 8.700 8.312 8.342 238,740 -0.36(-4.12%)
Nov 22, 2019 8.832 8.832 8.656 8.700 191,982 -0.11(-1.25%)
Nov 21, 2019 8.737 8.847 8.693 8.810 88,044 +0.03(+0.38%)
Nov 20, 2019 8.697 8.827 8.646 8.777 143,479 +0.07(+0.83%)
Nov 19, 2019 8.835 8.835 8.668 8.704 112,464 -0.14(-1.56%)
Nov 18, 2019 8.617 8.958 8.574 8.842 192,754 +0.22(+2.61%)
Nov 15, 2019 8.610 8.668 8.595 8.617 64,521 -0.01(-0.08%)
Nov 14, 2019 8.494 8.719 8.494 8.624 134,760 +0.13(+1.54%)
Nov 13, 2019 8.486 8.603 8.438 8.494 171,842 -0.02(-0.26%)
Nov 12, 2019 8.813 8.813 8.501 8.515 294,732 -0.32(-3.61%)
Nov 11, 2019 8.704 8.887 8.668 8.835 228,657 +0.11(+1.25%)
Nov 08, 2019 8.603 8.769 8.581 8.726 177,158 +0.12(+1.43%)
Nov 07, 2019 8.544 8.632 8.544 8.603 83,061 +0.02(+0.25%)
Nov 06, 2019 8.632 8.661 8.552 8.581 86,518 -0.07(-0.84%)
Nov 05, 2019 8.595 8.704 8.548 8.653 172,624 +0.04(+0.51%)
Nov 04, 2019 8.632 8.726 8.558 8.610 165,517 +0.02(+0.25%)
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.