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 (%)
Mar 31, 2020 4.615 4.615 4.306 4.353 173,995 +0.02(+0.36%)
Mar 30, 2020 4.476 4.499 4.252 4.337 146,865 -0.07(-1.58%)
Mar 27, 2020 4.329 4.546 4.190 4.407 167,506 -0.05(-1.04%)
Mar 26, 2020 4.159 4.515 4.097 4.453 195,803 +0.39(+9.71%)
Mar 25, 2020 3.734 4.376 3.734 4.059 316,652 +0.32(+8.70%)
Mar 24, 2020 3.487 3.796 3.487 3.734 302,527 +0.42(+12.59%)
Mar 23, 2020 3.487 3.618 3.116 3.317 343,792 -0.39(-10.51%)
Mar 20, 2020 3.518 4.001 3.518 3.706 441,684 +0.24(+6.97%)
Mar 19, 2020 2.967 3.495 2.348 3.465 453,059 +0.20(+6.25%)
Mar 18, 2020 4.076 4.076 2.944 3.261 632,027 -0.93(-22.16%)
Mar 17, 2020 4.152 4.280 4.001 4.189 236,971 -0.01(-0.18%)
Mar 16, 2020 3.895 4.620 3.895 4.197 333,082 -0.67(-13.80%)
Mar 13, 2020 4.748 4.876 4.363 4.869 381,274 +0.43(+9.69%)
Mar 12, 2020 4.974 4.989 4.076 4.438 567,132 -1.20(-21.29%)
Mar 11, 2020 6.182 6.197 5.624 5.639 212,991 -0.60(-9.57%)
Mar 10, 2020 6.197 6.461 5.865 6.235 405,723 +0.14(+2.36%)
Mar 09, 2020 6.416 6.846 6.054 6.092 409,053 -1.30(-17.57%)
Mar 06, 2020 7.511 7.518 7.246 7.390 215,278 -0.30(-3.93%)
Mar 05, 2020 7.752 7.776 7.631 7.692 136,004 -0.23(-2.86%)
Mar 04, 2020 7.850 7.918 7.835 7.918 164,907 +0.15(+1.94%)
Mar 03, 2020 7.933 8.016 7.684 7.767 175,182 -0.10(-1.25%)
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.