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 )

11.23 +0.08 (+0.71%)
Streaming Delayed Price Updated: 10:20 AM EDT, Jun 11, 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, 2022 9.910 9.927 9.813 9.822 96,875 -0.04(-0.45%)
Mar 30, 2022 9.892 9.901 9.831 9.866 20,074 +0.02(+0.18%)
Mar 29, 2022 9.751 9.875 9.751 9.848 41,584 +0.11(+1.18%)
Mar 28, 2022 9.795 9.804 9.683 9.734 27,826 -0.09(-0.90%)
Mar 25, 2022 9.725 9.842 9.091 9.822 39,275 +0.12(+1.27%)
Mar 24, 2022 9.663 9.725 9.628 9.699 27,571 +0.06(+0.64%)
Mar 23, 2022 9.690 9.690 9.629 9.637 8,778 -0.07(-0.74%)
Mar 22, 2022 9.665 9.727 9.630 9.709 33,702 +0.11(+1.19%)
Mar 21, 2022 9.569 9.683 9.534 9.595 48,854 +0.07(+0.74%)
Mar 18, 2022 9.437 9.525 9.384 9.525 26,229 +0.10(+1.02%)
Mar 17, 2022 9.210 9.437 9.210 9.429 11,923 +0.24(+2.57%)
Mar 16, 2022 9.157 9.217 9.087 9.192 33,981 +0.15(+1.65%)
Mar 15, 2022 8.991 9.061 8.929 9.043 66,497 +0.04(+0.39%)
Mar 14, 2022 9.131 9.201 8.929 9.008 56,302 -0.20(-2.19%)
Mar 11, 2022 9.297 9.298 9.201 9.210 48,297 -0.17(-1.78%)
Mar 10, 2022 9.297 9.401 9.157 9.376 50,221 +0.04(+0.38%)
Mar 09, 2022 9.481 9.481 9.324 9.341 49,257 +0.01(+0.09%)
Mar 08, 2022 9.253 9.473 9.227 9.332 95,748 +0.05(+0.57%)
Mar 07, 2022 9.473 9.473 9.245 9.280 124,146 -0.26(-2.75%)
Mar 04, 2022 9.534 9.543 9.394 9.543 62,839 -0.05(-0.55%)
Mar 03, 2022 9.648 9.683 9.565 9.595 40,384 -0.03(-0.27%)
Mar 02, 2022 9.437 9.639 9.437 9.621 126,709 +0.22(+2.33%)
Mar 01, 2022 9.490 9.595 9.289 9.402 67,115 -0.15(-1.56%)
Feb 28, 2022 9.376 9.578 9.313 9.551 94,762 +0.08(+0.83%)
Feb 25, 2022 9.183 9.481 9.345 9.473 70,678 +0.31(+3.35%)
Feb 24, 2022 9.026 9.166 8.859 9.166 130,137 -0.04(-0.48%)
Feb 23, 2022 9.315 9.376 9.201 9.210 26,451 -0.09(-0.94%)
Feb 22, 2022 9.508 9.508 9.201 9.297 121,896 -0.18(-1.94%)
Feb 18, 2022 9.481 0 +0.04(+0.37%)
Feb 17, 2022 9.499 9.525 9.429 9.446 51,122 -0.12(-1.30%)
Feb 16, 2022 9.527 9.597 9.492 9.571 66,936 +0.09(+0.92%)
Feb 15, 2022 9.466 9.588 9.414 9.483 154,022 +0.06(+0.65%)
Feb 14, 2022 9.597 9.597 9.387 9.422 41,480 -0.13(-1.37%)
Feb 11, 2022 9.501 9.690 9.470 9.553 120,757 +0.09(+0.92%)
Feb 10, 2022 9.623 9.771 9.449 9.466 134,346 -0.18(-1.90%)
Feb 09, 2022 9.562 9.736 9.562 9.649 91,236 +0.14(+1.47%)
Feb 08, 2022 9.483 9.540 9.405 9.510 59,314 +0.05(+0.55%)
Feb 07, 2022 9.370 9.544 9.344 9.457 73,626 +0.09(+0.93%)
Feb 04, 2022 9.291 9.483 9.222 9.370 104,730 +0.10(+1.03%)
Feb 03, 2022 9.335 9.257 9.274 86,408 -0.15(-1.57%)
Feb 02, 2022 9.483 9.483 9.326 9.422 112,304 +0.02(+0.19%)
Feb 01, 2022 9.309 9.424 9.248 9.405 70,436 +0.10(+1.03%)
Jan 31, 2022 9.230 9.326 9.309 51,760 +0.11(+1.23%)
Jan 28, 2022 9.108 9.204 8.995 9.196 68,071 +0.10(+1.05%)
Jan 27, 2022 9.257 9.387 9.030 9.100 107,129 -0.05(-0.57%)
Jan 26, 2022 9.257 9.387 9.078 9.152 92,728 +0.02(+0.19%)
Jan 25, 2022 8.899 9.265 8.759 9.134 121,839 +0.11(+1.26%)
Jan 24, 2022 8.864 9.038 8.515 9.021 194,169 +0.06(+0.68%)
Jan 21, 2022 9.126 9.196 8.919 8.960 125,580 -0.28(-3.04%)
Jan 20, 2022 9.354 9.501 9.210 9.241 63,885 -0.15(-1.57%)
Jan 19, 2022 9.484 9.501 9.367 9.389 106,015 -0.06(-0.64%)
Jan 18, 2022 9.458 9.527 9.432 9.449 106,432 -0.03(-0.28%)
Jan 14, 2022 9.475 0 +0.09(+0.97%)
Jan 13, 2022 9.458 9.527 9.371 9.384 110,848 -0.06(-0.60%)
Jan 12, 2022 9.432 9.493 9.380 9.441 66,775 +0.07(+0.74%)
Jan 11, 2022 9.302 9.423 9.241 9.371 141,824 +0.11(+1.22%)
Jan 10, 2022 9.284 9.302 9.111 9.258 84,246 +0.01(+0.09%)
Jan 07, 2022 9.180 9.302 9.180 9.250 92,544 +0.10(+1.04%)
Jan 06, 2022 9.032 9.171 9.032 9.154 52,692 +0.15(+1.69%)
Jan 05, 2022 9.163 9.250 8.998 9.002 111,987 -0.12(-1.29%)
Jan 04, 2022 9.119 9.215 9.093 9.119 209,593 +0.06(+0.67%)
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.