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 )

11.33 +0.02 (+0.21%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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, 2020 6.337 6.346 6.288 6.297 231,806 -0.03(-0.52%)
Nov 27, 2020 6.321 6.394 6.321 6.329 58,453 -0.01(-0.13%)
Nov 25, 2020 6.264 6.350 6.223 6.337 97,708 +0.09(+1.44%)
Nov 24, 2020 6.215 6.394 6.198 6.248 138,145 +0.04(+0.66%)
Nov 23, 2020 6.117 6.207 6.074 6.207 64,901 +0.15(+2.43%)
Nov 20, 2020 6.035 6.091 6.010 6.059 53,684 +0.02(+0.41%)
Nov 19, 2020 5.905 6.051 5.905 6.035 127,431 +0.10(+1.64%)
Nov 18, 2020 6.011 6.082 5.921 5.937 156,380 -0.04(-0.68%)
Nov 17, 2020 5.864 6.043 5.832 5.978 221,806 +0.08(+1.38%)
Nov 16, 2020 5.799 5.912 5.775 5.897 137,929 +0.19(+3.28%)
Nov 13, 2020 5.644 5.732 5.644 5.710 133,156 +0.07(+1.15%)
Nov 12, 2020 5.604 5.676 5.588 5.644 255,542 -0.01(-0.14%)
Nov 11, 2020 5.563 5.718 5.547 5.653 218,152 +0.14(+2.51%)
Nov 10, 2020 5.449 5.547 5.449 5.514 63,837 +0.08(+1.50%)
Nov 09, 2020 5.368 5.596 5.327 5.433 142,064 +0.24(+4.54%)
Nov 06, 2020 5.279 5.279 5.189 5.197 115,451 -0.06(-1.08%)
Nov 05, 2020 5.116 5.270 5.116 5.254 216,770 +0.15(+3.03%)
Nov 04, 2020 5.108 5.165 5.035 5.100 221,888 +0.02(+0.48%)
Nov 03, 2020 5.010 5.124 5.010 5.075 51,394 +0.12(+2.46%)
Nov 02, 2020 4.929 5.327 4.929 4.953 124,821 +0.09(+1.84%)
Oct 30, 2020 4.945 4.945 4.830 4.864 70,082 -0.07(-1.32%)
Oct 29, 2020 4.758 4.961 4.758 4.929 102,665 +0.15(+3.06%)
Oct 28, 2020 4.896 4.896 4.782 4.782 109,306 -0.19(-3.76%)
Oct 27, 2020 4.986 5.026 4.961 4.969 206,800 -0.03(-0.65%)
Oct 26, 2020 5.075 5.091 4.969 5.002 56,172 -0.12(-2.38%)
Oct 23, 2020 5.124 5.159 5.083 5.124 123,074 +0.03(+0.64%)
Oct 22, 2020 5.035 5.116 5.035 5.091 149,179 +0.03(+0.64%)
Oct 21, 2020 5.010 5.067 5.010 5.059 206,189 +0.04(+0.81%)
Oct 20, 2020 4.978 5.067 4.978 5.019 121,027 +0.03(+0.65%)
Oct 19, 2020 5.075 5.099 4.986 4.986 57,230 -0.08(-1.59%)
Oct 16, 2020 5.075 5.099 5.043 5.067 179,673 +0.02(+0.48%)
Oct 15, 2020 5.027 5.059 4.962 5.043 64,300 -0.01(-0.16%)
Oct 14, 2020 5.099 5.107 5.027 5.051 168,395 -0.04(-0.79%)
Oct 13, 2020 5.075 5.107 5.046 5.091 207,349 +0.02(+0.32%)
Oct 12, 2020 5.115 5.148 5.075 5.075 230,912 -0.04(-0.79%)
Oct 09, 2020 5.132 5.180 5.115 5.115 223,849 +0.02(+0.32%)
Oct 08, 2020 5.107 5.115 5.091 5.099 112,923 +0.02(+0.32%)
Oct 07, 2020 5.027 5.122 5.027 5.083 119,151 +0.06(+1.13%)
Oct 06, 2020 5.043 5.147 5.027 5.027 56,530 +0.01(+0.16%)
Oct 05, 2020 4.946 5.043 4.946 5.019 75,997 +0.11(+2.14%)
Oct 02, 2020 4.881 5.027 4.857 4.913 110,749 -0.08(-1.62%)
Oct 01, 2020 4.970 5.027 4.970 4.994 110,568 +0.02(+0.32%)
Sep 30, 2020 4.938 5.019 4.905 4.978 113,964 +0.10(+1.99%)
Sep 29, 2020 4.865 4.922 4.865 4.881 59,031 +0.01(+0.17%)
Sep 28, 2020 4.905 4.962 4.873 4.873 85,609 +0.02(+0.33%)
Sep 25, 2020 4.873 4.873 4.744 4.857 83,030 -0.06(-1.15%)
Sep 24, 2020 4.711 4.962 4.687 4.913 282,354 +0.14(+2.88%)
Sep 23, 2020 4.986 5.019 4.728 4.776 162,276 -0.23(-4.68%)
Sep 22, 2020 4.970 5.074 4.970 5.010 141,157 +0.02(+0.49%)
Sep 21, 2020 5.018 5.066 4.938 4.986 161,062 -0.12(-2.36%)
Sep 18, 2020 5.066 5.139 5.066 5.107 67,503 +0.02(+0.32%)
Sep 17, 2020 5.099 5.163 5.091 5.091 92,338 -0.07(-1.40%)
Sep 16, 2020 5.227 5.227 5.139 5.163 125,012 -0.06(-1.23%)
Sep 15, 2020 5.267 5.291 5.227 5.227 192,196 +0.00(+0.00%)
Sep 14, 2020 5.131 5.227 5.107 5.227 79,532 +0.10(+2.04%)
Sep 11, 2020 5.139 5.179 5.107 5.123 173,863 -0.02(-0.31%)
Sep 10, 2020 5.155 5.187 5.139 5.139 95,226 +0.01(+0.16%)
Sep 09, 2020 5.066 5.171 5.066 5.131 107,616 +0.07(+1.35%)
Sep 08, 2020 5.018 5.099 4.954 5.062 220,757 -0.04(-0.71%)
Sep 04, 2020 5.050 5.171 4.978 5.099 163,900 +0.07(+1.44%)
Sep 03, 2020 5.251 5.315 4.978 5.026 376,045 -0.25(-4.72%)
Sep 02, 2020 5.347 5.366 5.259 5.275 127,146 -0.10(-1.94%)
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.