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 (%)
Feb 28, 2023 10.01 10.01 9.800 9.800 43,245 -0.16(-1.58%)
Feb 27, 2023 9.976 10.12 9.884 9.958 53,541 +0.13(+1.32%)
Feb 24, 2023 9.911 9.995 9.791 9.828 30,627 -0.11(-1.12%)
Feb 23, 2023 10.01 10.07 9.884 9.939 32,143 -0.01(-0.09%)
Feb 22, 2023 9.967 10.13 9.930 9.949 29,087 +0.02(+0.19%)
Feb 21, 2023 10.12 10.25 9.930 9.930 43,775 -0.32(-3.17%)
Feb 17, 2023 10.32 10.32 10.12 10.25 30,163 -0.13(-1.24%)
Feb 16, 2023 10.31 10.41 10.30 10.38 33,338 +0.04(+0.36%)
Feb 15, 2023 10.35 10.38 10.12 10.35 78,969 -0.01(-0.11%)
Feb 14, 2023 10.36 10.36 10.19 10.36 31,390 -0.03(-0.30%)
Feb 13, 2023 10.22 10.41 10.18 10.39 45,253 +0.19(+1.86%)
Feb 10, 2023 10.06 10.24 10.03 10.20 27,072 -0.06(-0.63%)
Feb 09, 2023 10.17 10.26 10.04 10.26 11,668 +0.15(+1.46%)
Feb 08, 2023 10.18 10.29 10.10 10.12 16,562 -0.06(-0.64%)
Feb 07, 2023 10.13 10.21 10.06 10.18 23,311 +0.06(+0.64%)
Feb 06, 2023 10.16 10.16 10.02 10.12 22,859 -0.04(-0.36%)
Feb 03, 2023 10.25 10.35 10.13 10.15 19,839 -0.14(-1.35%)
Feb 02, 2023 10.37 10.46 10.20 10.29 47,019 +0.02(+0.18%)
Feb 01, 2023 10.16 10.44 10.07 10.27 35,443 +0.11(+1.09%)
Jan 31, 2023 10.09 10.23 10.05 10.16 45,964 +0.13(+1.29%)
Jan 30, 2023 9.996 10.11 9.996 10.03 26,560 -0.08(-0.82%)
Jan 27, 2023 10.15 10.20 10.08 10.12 45,808 -0.02(-0.18%)
Jan 26, 2023 10.04 10.13 9.977 10.13 42,700 +0.14(+1.39%)
Jan 25, 2023 9.959 9.996 9.894 9.996 8,320 +0.01(+0.09%)
Jan 24, 2023 10.05 10.05 9.820 9.987 69,015 -0.06(-0.64%)
Jan 23, 2023 9.940 10.19 9.940 10.05 24,339 +0.13(+1.30%)
Jan 20, 2023 9.802 9.922 9.741 9.922 13,542 +0.20(+2.10%)
Jan 19, 2023 9.773 9.874 9.718 9.718 25,717 -0.12(-1.21%)
Jan 18, 2023 9.957 10.09 9.810 9.837 38,183 -0.10(-1.02%)
Jan 17, 2023 9.948 10.06 9.938 9.938 79,060 -0.09(-0.92%)
Jan 13, 2023 10.03 10.04 9.966 10.03 13,956 +0.00(+0.00%)
Jan 12, 2023 10.11 10.16 10.00 10.03 31,291 +0.02(+0.18%)
Jan 11, 2023 10.11 10.11 9.966 10.01 48,840 +0.04(+0.37%)
Jan 10, 2023 10.04 10.04 9.883 9.975 70,996 -0.06(-0.64%)
Jan 09, 2023 10.11 10.11 9.975 10.04 37,368 -0.02(-0.18%)
Jan 06, 2023 9.699 10.11 9.699 10.06 82,174 +0.42(+4.39%)
Jan 05, 2023 9.663 9.663 9.571 9.635 16,809 -0.02(-0.19%)
Jan 04, 2023 9.663 9.892 9.598 9.653 34,767 +0.07(+0.68%)
Jan 03, 2023 9.607 9.607 9.488 9.588 20,560 -0.02(-0.20%)
Dec 30, 2022 9.515 9.635 9.405 9.607 56,636 +0.14(+1.46%)
Dec 29, 2022 9.341 9.580 9.341 9.469 21,018 +0.13(+1.38%)
Dec 28, 2022 9.488 9.488 9.332 9.341 33,693 -0.09(-0.97%)
Dec 27, 2022 9.543 9.561 9.414 9.433 28,452 -0.10(-1.06%)
Dec 23, 2022 9.313 9.543 9.313 9.534 37,823 +0.22(+2.37%)
Dec 22, 2022 9.350 9.350 9.157 9.313 21,099 -0.09(-0.98%)
Dec 21, 2022 9.332 9.490 9.313 9.405 42,676 +0.16(+1.70%)
Dec 20, 2022 9.358 9.413 9.239 9.248 28,084 -0.06(-0.69%)
Dec 19, 2022 9.394 9.531 9.312 9.312 32,148 -0.13(-1.36%)
Dec 16, 2022 9.422 9.440 9.257 9.440 33,125 -0.10(-1.05%)
Dec 15, 2022 9.559 9.566 9.376 9.541 69,663 -0.09(-0.95%)
Dec 14, 2022 9.733 9.833 9.623 9.632 32,051 -0.05(-0.57%)
Dec 13, 2022 9.879 9.911 9.586 9.687 77,773 +0.06(+0.67%)
Dec 12, 2022 9.440 9.673 9.440 9.623 18,958 +0.20(+2.14%)
Dec 09, 2022 9.376 9.518 9.376 9.422 41,082 -0.08(-0.87%)
Dec 08, 2022 9.477 9.596 9.477 9.504 52,611 +0.03(+0.29%)
Dec 07, 2022 9.467 9.513 9.449 9.477 80,024 -0.01(-0.10%)
Dec 06, 2022 9.733 9.733 9.450 9.486 22,534 -0.25(-2.54%)
Dec 05, 2022 9.916 9.983 9.702 9.733 40,842 -0.29(-2.92%)
Dec 02, 2022 9.952 10.03 9.814 10.03 25,514 +0.01(+0.09%)
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.