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 (%)
Apr 30, 2021 8.277 8.360 8.168 8.252 142,460 -0.03(-0.40%)
Apr 29, 2021 8.285 8.343 8.176 8.285 92,427 +0.08(+1.02%)
Apr 28, 2021 8.201 8.237 8.168 8.201 81,697 +0.01(+0.10%)
Apr 27, 2021 8.176 8.231 8.131 8.193 23,803 +0.04(+0.51%)
Apr 26, 2021 8.143 8.277 8.143 8.151 54,629 +0.03(+0.31%)
Apr 23, 2021 8.076 8.143 8.076 8.126 47,128 +0.05(+0.62%)
Apr 22, 2021 8.134 8.193 8.061 8.076 23,377 -0.05(-0.64%)
Apr 21, 2021 8.011 8.161 7.982 8.128 54,732 +0.08(+1.03%)
Apr 20, 2021 8.203 8.203 7.970 8.045 86,485 -0.14(-1.73%)
Apr 19, 2021 8.186 8.228 8.169 8.186 34,341 -0.04(-0.51%)
Apr 16, 2021 8.236 8.311 8.194 8.228 79,936 +0.02(+0.20%)
Apr 15, 2021 8.278 8.278 8.153 8.211 58,931 +0.02(+0.30%)
Apr 14, 2021 8.111 8.203 8.078 8.186 114,348 +0.10(+1.23%)
Apr 13, 2021 8.070 8.119 8.070 8.086 36,026 -0.01(-0.10%)
Apr 12, 2021 8.119 8.119 8.011 8.095 69,649 -0.01(-0.10%)
Apr 09, 2021 8.253 8.253 8.028 8.103 92,678 -0.09(-1.12%)
Apr 08, 2021 8.103 8.194 8.045 8.194 61,226 +0.04(+0.51%)
Apr 07, 2021 8.095 8.178 8.028 8.153 86,819 +0.04(+0.51%)
Apr 06, 2021 8.053 8.111 8.015 8.111 65,301 +0.06(+0.72%)
Apr 05, 2021 8.061 8.070 7.918 8.053 69,744 +0.07(+0.83%)
Apr 01, 2021 7.961 8.028 7.895 7.986 88,350 +0.00(+0.00%)
Mar 31, 2021 7.928 7.986 7.881 7.986 45,449 +0.09(+1.16%)
Mar 30, 2021 7.837 7.895 7.837 7.895 22,925 +0.01(+0.11%)
Mar 29, 2021 7.812 7.895 7.812 7.887 51,065 +0.10(+1.28%)
Mar 26, 2021 7.803 7.895 7.770 7.787 49,764 +0.02(+0.32%)
Mar 25, 2021 7.679 7.778 7.669 7.762 43,864 +0.07(+0.97%)
Mar 24, 2021 7.679 7.828 7.637 7.687 101,876 +0.01(+0.11%)
Mar 23, 2021 7.853 7.853 7.612 7.679 118,309 -0.17(-2.14%)
Mar 22, 2021 7.954 7.979 7.847 7.847 36,690 -0.07(-0.84%)
Mar 19, 2021 7.847 8.004 7.847 7.913 41,077 +0.05(+0.63%)
Mar 18, 2021 7.863 8.029 7.847 7.863 69,052 +0.03(+0.42%)
Mar 17, 2021 7.838 7.971 7.822 7.830 87,849 +0.02(+0.21%)
Mar 16, 2021 7.962 8.012 7.813 7.813 42,602 -0.13(-1.67%)
Mar 15, 2021 7.888 7.987 7.888 7.946 51,670 +0.04(+0.52%)
Mar 12, 2021 7.921 7.929 7.764 7.905 44,581 +0.00(+0.00%)
Mar 11, 2021 7.822 8.004 7.822 7.905 80,056 +0.12(+1.60%)
Mar 10, 2021 7.780 7.829 7.756 7.780 62,586 +0.02(+0.32%)
Mar 09, 2021 7.756 7.838 7.739 7.756 87,778 +0.02(+0.32%)
Mar 08, 2021 7.441 7.830 7.441 7.731 341,347 +0.29(+3.89%)
Mar 05, 2021 7.367 7.466 7.300 7.441 121,179 +0.08(+1.12%)
Mar 04, 2021 7.391 7.449 7.242 7.358 141,597 -0.03(-0.45%)
Mar 03, 2021 7.317 7.441 7.317 7.391 99,493 +0.07(+1.02%)
Mar 02, 2021 7.317 7.350 7.259 7.317 47,472 +0.00(+0.00%)
Mar 01, 2021 7.300 7.433 7.300 7.317 86,963 +0.06(+0.80%)
Feb 26, 2021 7.284 7.292 7.087 7.259 117,554 +0.03(+0.46%)
Feb 25, 2021 7.325 7.358 7.193 7.226 79,201 -0.09(-1.24%)
Feb 24, 2021 7.193 7.350 7.160 7.317 81,744 +0.12(+1.61%)
Feb 23, 2021 7.160 7.201 7.077 7.201 94,517 +0.06(+0.81%)
Feb 22, 2021 7.069 7.193 6.953 7.143 138,587 +0.06(+0.82%)
Feb 19, 2021 7.060 7.118 7.023 7.085 53,159 +0.04(+0.59%)
Feb 18, 2021 7.077 7.084 6.953 7.044 105,105 -0.03(-0.37%)
Feb 17, 2021 6.996 7.078 6.971 7.070 110,634 +0.06(+0.82%)
Feb 16, 2021 6.897 7.037 6.897 7.013 130,622 +0.09(+1.31%)
Feb 12, 2021 6.922 6.996 6.922 6.922 47,140 -0.01(-0.12%)
Feb 11, 2021 6.988 6.988 6.832 6.930 104,558 -0.03(-0.47%)
Feb 10, 2021 6.856 6.963 6.856 6.963 78,547 +0.08(+1.20%)
Feb 09, 2021 6.832 6.897 6.766 6.881 97,658 +0.05(+0.72%)
Feb 08, 2021 6.733 6.832 6.733 6.832 88,837 +0.12(+1.84%)
Feb 05, 2021 6.692 6.782 6.667 6.708 228,655 +0.02(+0.25%)
Feb 04, 2021 6.618 6.700 6.618 6.692 92,964 +0.12(+1.88%)
Feb 03, 2021 6.531 6.585 6.531 6.568 73,684 +0.03(+0.50%)
Feb 02, 2021 6.568 6.576 6.511 6.535 155,446 +0.02(+0.38%)
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.