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 )

10.88 -0.13 (-1.18%)
Streaming Delayed Price Updated: 1:41 PM EDT, May 29, 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 29, 2022 9.236 9.413 9.192 9.192 112,436 -0.20(-2.16%)
Apr 28, 2022 9.298 9.501 9.244 9.395 39,326 +0.13(+1.43%)
Apr 27, 2022 9.298 9.386 9.254 9.263 41,892 -0.04(-0.38%)
Apr 26, 2022 9.395 9.466 9.289 9.298 47,455 -0.11(-1.13%)
Apr 25, 2022 9.545 9.545 9.130 9.404 132,038 -0.23(-2.39%)
Apr 22, 2022 9.952 9.952 9.607 9.634 53,230 -0.37(-3.71%)
Apr 21, 2022 10.13 10.13 9.784 10.01 25,028 +0.03(+0.34%)
Apr 20, 2022 9.883 9.998 9.883 9.971 18,683 +0.14(+1.43%)
Apr 19, 2022 9.760 9.866 9.760 9.831 30,252 +0.01(+0.09%)
Apr 18, 2022 9.839 9.839 9.734 9.822 17,273 +0.02(+0.18%)
Apr 14, 2022 9.813 9.842 9.778 9.804 24,152 -0.03(-0.27%)
Apr 13, 2022 9.611 9.831 9.611 9.831 27,975 +0.22(+2.29%)
Apr 12, 2022 9.523 9.795 9.523 9.611 61,756 +0.04(+0.46%)
Apr 11, 2022 9.663 9.769 9.567 9.567 45,318 -0.18(-1.81%)
Apr 08, 2022 9.575 9.743 9.575 9.743 22,756 +0.21(+2.22%)
Apr 07, 2022 9.523 9.584 9.382 9.531 34,827 +0.00(+0.00%)
Apr 06, 2022 9.514 9.628 9.496 9.531 27,285 -0.10(-1.01%)
Apr 05, 2022 9.787 9.857 9.619 9.628 23,451 -0.16(-1.62%)
Apr 04, 2022 9.804 9.804 9.734 9.787 29,790 +0.04(+0.45%)
Apr 01, 2022 9.804 9.817 9.681 9.743 44,483 -0.08(-0.81%)
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%)
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.