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 )

11.25 +0.27 (+2.46%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Nov 30, 2021 8.608 8.643 8.289 8.410 91,827 -0.24(-2.80%)
Nov 29, 2021 8.548 8.686 8.548 8.652 73,017 +0.16(+1.93%)
Nov 26, 2021 8.686 8.686 8.228 8.487 136,225 -0.39(-4.38%)
Nov 24, 2021 8.842 8.928 8.842 8.876 35,862 +0.02(+0.20%)
Nov 23, 2021 8.850 8.920 8.790 8.859 84,579 +0.01(+0.10%)
Nov 22, 2021 8.859 8.937 8.824 8.850 30,821 +0.02(+0.18%)
Nov 19, 2021 8.861 8.938 8.779 8.835 58,561 -0.09(-1.06%)
Nov 18, 2021 8.955 8.947 8.912 8.929 39,106 -0.01(-0.10%)
Nov 17, 2021 9.024 9.024 8.861 8.938 94,990 -0.12(-1.33%)
Nov 16, 2021 9.076 9.076 9.007 9.058 44,714 +0.03(+0.29%)
Nov 15, 2021 9.058 9.084 9.033 9.033 109,162 -0.01(-0.10%)
Nov 12, 2021 9.084 9.145 9.033 9.041 56,240 -0.01(-0.10%)
Nov 11, 2021 8.964 9.050 8.955 9.050 31,640 +0.10(+1.15%)
Nov 10, 2021 9.007 8.947 39,448 -0.09(-0.95%)
Nov 09, 2021 9.050 9.093 8.972 9.033 42,705 -0.01(-0.10%)
Nov 08, 2021 8.955 9.127 8.955 9.041 109,089 +0.07(+0.77%)
Nov 05, 2021 8.990 9.058 8.878 8.972 67,303 +0.04(+0.48%)
Nov 04, 2021 9.024 9.093 8.886 8.929 56,330 -0.03(-0.38%)
Nov 03, 2021 8.938 8.990 8.895 8.964 25,249 +0.01(+0.10%)
Nov 02, 2021 9.007 9.007 8.955 8.955 54,054 -0.04(-0.48%)
Nov 01, 2021 8.929 8.998 8.857 8.998 49,964 +0.14(+1.55%)
Oct 29, 2021 8.990 9.007 8.818 8.861 45,705 -0.10(-1.15%)
Oct 28, 2021 8.878 8.964 8.809 8.964 33,975 +0.09(+1.07%)
Oct 27, 2021 9.033 9.015 8.861 8.869 56,793 -0.20(-2.18%)
Oct 26, 2021 9.050 9.041 9.067 38,602 +0.03(+0.29%)
Oct 25, 2021 9.007 9.067 8.955 9.041 55,131 +0.02(+0.19%)
Oct 22, 2021 8.990 9.041 8.947 9.024 58,903 +0.02(+0.19%)
Oct 21, 2021 9.084 9.084 8.955 9.007 44,188 -0.04(-0.49%)
Oct 20, 2021 9.060 9.137 8.992 9.052 105,999 +0.01(+0.09%)
Oct 19, 2021 9.086 9.120 9.043 9.043 54,201 +0.01(+0.09%)
Oct 18, 2021 9.069 9.092 9.000 9.034 82,655 -0.08(-0.85%)
Oct 15, 2021 9.026 9.206 9.026 9.112 133,784 +0.15(+1.62%)
Oct 14, 2021 8.906 9.026 8.906 8.966 94,043 +0.11(+1.26%)
Oct 13, 2021 8.863 8.897 8.720 8.855 39,858 +0.03(+0.29%)
Oct 12, 2021 8.829 8.897 8.812 8.829 88,893 +0.06(+0.68%)
Oct 11, 2021 8.769 8.923 8.769 8.769 102,873 +0.06(+0.69%)
Oct 08, 2021 8.726 8.820 8.658 8.709 114,815 +0.04(+0.49%)
Oct 07, 2021 8.632 8.778 8.632 8.666 36,855 +0.11(+1.30%)
Oct 06, 2021 8.538 8.640 8.392 8.555 107,737 -0.03(-0.40%)
Oct 05, 2021 8.623 8.760 8.563 8.589 91,198 +0.02(+0.20%)
Oct 04, 2021 8.546 8.606 8.502 8.572 82,089 +0.03(+0.30%)
Oct 01, 2021 8.435 8.598 8.384 8.546 46,329 +0.12(+1.42%)
Sep 30, 2021 8.563 8.571 8.349 8.426 47,056 -0.07(-0.81%)
Sep 29, 2021 8.435 8.504 8.418 8.495 30,974 +0.09(+1.12%)
Sep 28, 2021 8.529 8.529 8.401 8.401 46,923 -0.09(-1.11%)
Sep 27, 2021 8.469 8.615 8.469 8.495 68,065 +0.05(+0.61%)
Sep 24, 2021 8.367 8.495 8.367 8.444 36,483 +0.05(+0.61%)
Sep 23, 2021 8.375 8.546 8.358 8.392 62,760 +0.06(+0.72%)
Sep 22, 2021 8.272 8.426 8.264 8.332 52,178 +0.11(+1.33%)
Sep 21, 2021 8.189 8.299 8.137 8.223 96,579 +0.09(+1.15%)
Sep 20, 2021 8.274 8.274 8.027 8.129 151,026 -0.20(-2.45%)
Sep 17, 2021 8.385 8.385 8.316 8.333 65,653 -0.09(-1.11%)
Sep 16, 2021 8.487 8.487 8.350 8.427 62,702 -0.03(-0.40%)
Sep 15, 2021 8.316 8.495 8.316 8.461 71,345 +0.14(+1.64%)
Sep 14, 2021 8.402 8.461 8.325 8.325 88,043 -0.08(-0.91%)
Sep 13, 2021 8.368 8.441 8.368 8.402 33,733 +0.05(+0.61%)
Sep 10, 2021 8.427 8.436 8.333 8.350 30,596 -0.04(-0.51%)
Sep 09, 2021 8.393 8.504 8.393 8.393 29,682 -0.03(-0.30%)
Sep 08, 2021 8.427 8.495 8.402 8.419 36,031 -0.03(-0.30%)
Sep 07, 2021 8.521 8.521 8.410 8.444 116,872 -0.08(-0.90%)
Sep 03, 2021 8.555 8.563 8.504 8.521 57,660 -0.03(-0.30%)
Sep 02, 2021 8.546 8.565 8.513 8.546 45,051 +0.01(+0.10%)
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.