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 )

10.96 +0.06 (+0.55%)
Streaming Delayed Price Updated: 11:08 AM EDT, May 30, 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 8.302 8.354 8.257 8.302 204,213 +0.01(+0.09%)
Jan 30, 2020 8.354 8.391 8.250 8.295 156,070 -0.10(-1.25%)
Jan 29, 2020 8.466 8.466 8.384 8.399 119,656 -0.03(-0.35%)
Jan 28, 2020 8.369 8.481 8.369 8.429 83,961 +0.07(+0.80%)
Jan 27, 2020 8.407 8.496 8.354 8.362 143,321 -0.12(-1.41%)
Jan 24, 2020 8.556 8.579 8.474 8.481 68,383 -0.07(-0.87%)
Jan 23, 2020 8.511 8.556 8.444 8.556 144,281 -0.02(-0.21%)
Jan 22, 2020 8.574 8.633 8.574 8.574 146,915 +0.00(+0.00%)
Jan 21, 2020 8.537 8.581 8.500 8.574 197,576 +0.04(+0.43%)
Jan 17, 2020 8.515 8.559 8.507 8.537 167,753 +0.04(+0.44%)
Jan 16, 2020 8.522 8.544 8.433 8.500 214,632 +0.00(+0.00%)
Jan 15, 2020 8.515 8.530 8.478 8.500 145,896 -0.01(-0.09%)
Jan 14, 2020 8.500 8.515 8.476 8.507 86,307 +0.04(+0.44%)
Jan 13, 2020 8.470 8.478 8.441 8.470 80,998 +0.03(+0.35%)
Jan 10, 2020 8.433 8.443 8.419 8.441 61,099 +0.02(+0.26%)
Jan 09, 2020 8.441 8.441 8.404 8.419 89,695 +0.01(+0.18%)
Jan 08, 2020 8.404 8.411 8.374 8.404 112,993 +0.00(+0.00%)
Jan 07, 2020 8.396 8.404 8.367 8.404 102,584 +0.02(+0.26%)
Jan 06, 2020 8.315 8.396 8.315 8.382 140,580 +0.06(+0.71%)
Jan 03, 2020 8.382 8.386 8.308 8.322 125,307 -0.03(-0.35%)
Jan 02, 2020 8.374 8.396 8.322 8.352 141,803 +0.03(+0.36%)
Dec 31, 2019 8.263 8.348 8.256 8.322 136,933 +0.06(+0.72%)
Dec 30, 2019 8.286 8.351 8.249 8.263 143,010 -0.01(-0.09%)
Dec 27, 2019 8.382 8.396 8.263 8.271 132,337 -0.10(-1.15%)
Dec 26, 2019 8.374 8.427 8.322 8.367 114,666 -0.01(-0.18%)
Dec 24, 2019 8.433 8.445 8.367 8.382 39,065 -0.04(-0.44%)
Dec 23, 2019 8.448 8.485 8.389 8.419 135,536 -0.00(-0.04%)
Dec 20, 2019 8.407 8.458 8.369 8.422 182,708 +0.02(+0.26%)
Dec 19, 2019 8.319 8.407 8.319 8.400 134,347 +0.07(+0.88%)
Dec 18, 2019 8.297 8.370 8.282 8.326 149,917 +0.01(+0.09%)
Dec 17, 2019 8.319 8.348 8.275 8.319 167,142 +0.04(+0.44%)
Dec 16, 2019 8.326 8.356 8.275 8.282 90,725 -0.03(-0.35%)
Dec 13, 2019 8.275 8.337 8.275 8.312 69,505 +0.07(+0.80%)
Dec 12, 2019 8.297 8.312 8.224 8.246 83,043 -0.04(-0.44%)
Dec 11, 2019 8.231 8.312 8.231 8.282 99,742 +0.04(+0.44%)
Dec 10, 2019 8.224 8.275 8.214 8.246 86,343 +0.05(+0.63%)
Dec 09, 2019 8.239 8.265 8.129 8.195 134,730 -0.03(-0.36%)
Dec 06, 2019 8.151 8.268 8.121 8.224 77,015 +0.08(+0.99%)
Dec 05, 2019 8.063 8.173 8.019 8.143 122,430 +0.07(+0.91%)
Dec 04, 2019 7.960 8.121 7.931 8.070 116,888 +0.10(+1.19%)
Dec 03, 2019 8.004 8.055 7.887 7.975 152,340 -0.05(-0.64%)
Dec 02, 2019 8.217 8.239 7.894 8.026 250,099 -0.23(-2.75%)
Nov 29, 2019 8.239 8.253 8.239 8.253 61,039 -0.01(-0.18%)
Nov 27, 2019 8.275 8.297 8.187 8.268 107,057 -0.03(-0.35%)
Nov 26, 2019 8.312 8.434 8.187 8.297 210,026 -0.04(-0.53%)
Nov 25, 2019 8.663 8.700 8.312 8.341 238,754 -0.36(-4.12%)
Nov 22, 2019 8.832 8.832 8.656 8.700 191,993 -0.11(-1.25%)
Nov 21, 2019 8.737 8.846 8.693 8.810 88,049 +0.03(+0.38%)
Nov 20, 2019 8.696 8.827 8.646 8.776 143,487 +0.07(+0.83%)
Nov 19, 2019 8.834 8.834 8.667 8.704 112,471 -0.14(-1.56%)
Nov 18, 2019 8.617 8.957 8.573 8.841 192,765 +0.22(+2.61%)
Nov 15, 2019 8.609 8.667 8.594 8.617 64,525 -0.01(-0.08%)
Nov 14, 2019 8.493 8.718 8.493 8.624 134,768 +0.13(+1.54%)
Nov 13, 2019 8.486 8.603 8.438 8.493 171,852 -0.02(-0.26%)
Nov 12, 2019 8.812 8.812 8.500 8.515 294,750 -0.32(-3.61%)
Nov 11, 2019 8.704 8.886 8.667 8.834 228,671 +0.11(+1.25%)
Nov 08, 2019 8.602 8.769 8.580 8.725 177,169 +0.12(+1.43%)
Nov 07, 2019 8.544 8.631 8.544 8.602 83,066 +0.02(+0.25%)
Nov 06, 2019 8.631 8.660 8.551 8.580 86,523 -0.07(-0.84%)
Nov 05, 2019 8.595 8.704 8.548 8.653 172,634 +0.04(+0.51%)
Nov 04, 2019 8.631 8.725 8.557 8.609 165,527 +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.