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 )

10.90 -0.11 (-1.00%)
Streaming Delayed Price Updated: 11:48 AM EDT, May 29, 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 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%)
Nov 01, 2019 8.595 8.697 8.537 8.588 189,428 +0.04(+0.42%)
Oct 31, 2019 8.617 8.624 8.501 8.552 188,338 -0.02(-0.25%)
Oct 30, 2019 8.450 8.617 8.405 8.574 171,128 +0.15(+1.81%)
Oct 29, 2019 8.334 8.595 8.327 8.421 277,981 +0.09(+1.13%)
Oct 28, 2019 8.334 8.407 8.327 8.327 177,926 -0.04(-0.43%)
Oct 25, 2019 8.443 8.443 8.225 8.363 190,945 -0.09(-1.03%)
Oct 24, 2019 8.465 8.675 8.334 8.450 186,579 +0.01(+0.14%)
Oct 23, 2019 8.388 8.475 8.360 8.439 227,754 +0.04(+0.51%)
Oct 22, 2019 8.259 8.439 8.197 8.396 291,367 +0.11(+1.39%)
Oct 21, 2019 8.230 8.281 8.189 8.281 151,362 +0.05(+0.61%)
Oct 18, 2019 8.173 8.230 8.079 8.230 89,392 +0.06(+0.70%)
Oct 17, 2019 8.044 8.180 8.044 8.173 75,784 +0.14(+1.70%)
Oct 16, 2019 7.965 8.044 7.936 8.036 128,448 +0.08(+0.99%)
Oct 15, 2019 7.972 8.001 7.929 7.957 86,447 +0.04(+0.45%)
Oct 14, 2019 7.821 7.965 7.764 7.922 119,693 +0.07(+0.91%)
Oct 11, 2019 7.807 7.936 7.807 7.850 154,279 +0.08(+1.02%)
Oct 10, 2019 7.706 7.771 7.699 7.771 51,101 +0.06(+0.84%)
Oct 09, 2019 7.749 7.778 7.685 7.706 85,668 -0.01(-0.19%)
Oct 08, 2019 7.749 7.771 7.677 7.720 46,176 -0.03(-0.37%)
Oct 07, 2019 7.771 7.807 7.742 7.749 137,843 -0.01(-0.09%)
Oct 04, 2019 7.720 7.778 7.720 7.756 47,202 +0.06(+0.84%)
Oct 03, 2019 7.685 7.740 7.541 7.692 82,698 +0.01(+0.09%)
Oct 02, 2019 7.871 7.871 7.541 7.685 225,750 -0.19(-2.37%)
Oct 01, 2019 7.821 7.886 7.821 7.871 118,355 +0.05(+0.64%)
Sep 30, 2019 7.814 7.828 7.785 7.821 96,442 +0.06(+0.83%)
Sep 27, 2019 7.799 7.828 7.692 7.756 249,937 -0.08(-1.01%)
Sep 26, 2019 7.886 7.962 7.778 7.835 85,817 -0.04(-0.55%)
Sep 25, 2019 7.886 7.944 7.835 7.878 178,807 -0.06(-0.72%)
Sep 24, 2019 8.108 8.137 7.900 7.936 163,726 -0.14(-1.78%)
Sep 23, 2019 8.079 8.194 7.950 8.079 154,520 +0.00(+0.05%)
Sep 20, 2019 8.104 8.111 8.054 8.075 193,572 +0.01(+0.18%)
Sep 19, 2019 8.061 8.075 8.033 8.061 74,522 +0.04(+0.44%)
Sep 18, 2019 8.004 8.040 7.994 8.025 71,738 +0.02(+0.27%)
Sep 17, 2019 8.025 8.041 7.976 8.004 121,614 +0.01(+0.09%)
Sep 16, 2019 8.004 8.008 7.940 7.997 70,376 +0.04(+0.45%)
Sep 13, 2019 7.969 7.996 7.947 7.961 109,728 +0.04(+0.45%)
Sep 12, 2019 7.890 7.954 7.850 7.926 132,356 +0.05(+0.63%)
Sep 11, 2019 7.805 7.890 7.762 7.876 117,194 +0.11(+1.37%)
Sep 10, 2019 7.713 7.777 7.688 7.770 63,860 +0.06(+0.74%)
Sep 09, 2019 7.649 7.720 7.647 7.713 77,533 +0.06(+0.84%)
Sep 06, 2019 7.613 7.663 7.570 7.649 46,705 +0.01(+0.09%)
Sep 05, 2019 7.570 7.655 7.570 7.642 76,293 +0.09(+1.22%)
Sep 04, 2019 7.485 7.570 7.485 7.549 133,431 +0.08(+1.05%)
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.