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 )

11.33 +0.02 (+0.21%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
May 28, 2021 8.716 8.716 8.636 8.666 43,924 +0.03(+0.29%)
May 27, 2021 8.615 8.716 8.573 8.640 69,211 +0.06(+0.69%)
May 26, 2021 8.514 8.623 8.488 8.581 66,424 +0.07(+0.79%)
May 25, 2021 8.657 8.657 8.488 8.514 106,497 -0.14(-1.66%)
May 24, 2021 8.708 8.740 8.623 8.657 48,784 +0.01(+0.10%)
May 21, 2021 8.640 8.657 8.577 8.649 25,126 +0.06(+0.69%)
May 20, 2021 8.539 8.632 8.469 8.590 38,857 +0.12(+1.37%)
May 19, 2021 8.574 8.574 8.406 8.473 98,448 -0.15(-1.75%)
May 18, 2021 8.717 8.717 8.591 8.624 69,187 -0.03(-0.39%)
May 17, 2021 8.574 8.675 8.566 8.658 38,564 +0.10(+1.18%)
May 14, 2021 8.456 8.574 8.456 8.557 49,864 +0.18(+2.21%)
May 13, 2021 8.213 8.439 8.213 8.372 66,564 +0.14(+1.73%)
May 12, 2021 8.381 8.514 8.196 8.230 82,174 -0.18(-2.20%)
May 11, 2021 8.507 8.524 8.381 8.414 112,095 -0.20(-2.34%)
May 10, 2021 8.616 8.717 8.608 8.616 99,935 +0.06(+0.69%)
May 07, 2021 8.465 8.608 8.461 8.557 129,926 +0.10(+1.19%)
May 06, 2021 8.448 8.473 8.389 8.456 127,383 +0.04(+0.50%)
May 05, 2021 8.406 8.482 8.366 8.414 121,201 +0.06(+0.70%)
May 04, 2021 8.314 8.389 8.297 8.356 71,421 +0.03(+0.40%)
May 03, 2021 8.305 8.372 8.284 8.322 90,012 +0.03(+0.41%)
Apr 30, 2021 8.314 8.398 8.204 8.288 141,826 -0.03(-0.40%)
Apr 29, 2021 8.322 8.381 8.213 8.322 92,015 +0.08(+1.02%)
Apr 28, 2021 8.238 8.274 8.205 8.238 81,334 +0.01(+0.10%)
Apr 27, 2021 8.213 8.267 8.168 8.230 23,697 +0.04(+0.51%)
Apr 26, 2021 8.179 8.314 8.179 8.188 54,385 +0.03(+0.31%)
Apr 23, 2021 8.112 8.179 8.112 8.162 46,918 +0.05(+0.62%)
Apr 22, 2021 8.171 8.230 8.097 8.112 23,273 -0.05(-0.64%)
Apr 21, 2021 8.047 8.198 8.018 8.164 54,489 +0.08(+1.03%)
Apr 20, 2021 8.239 8.239 8.005 8.081 86,100 -0.14(-1.73%)
Apr 19, 2021 8.223 8.264 8.206 8.223 34,188 -0.04(-0.51%)
Apr 16, 2021 8.273 8.348 8.231 8.264 79,580 +0.02(+0.20%)
Apr 15, 2021 8.315 8.315 8.189 8.248 58,669 +0.03(+0.30%)
Apr 14, 2021 8.147 8.239 8.114 8.223 113,839 +0.10(+1.23%)
Apr 13, 2021 8.106 8.156 8.106 8.122 35,866 -0.01(-0.10%)
Apr 12, 2021 8.156 8.156 8.047 8.131 69,339 -0.01(-0.10%)
Apr 09, 2021 8.289 8.289 8.064 8.139 92,265 -0.09(-1.12%)
Apr 08, 2021 8.139 8.231 8.081 8.231 60,953 +0.04(+0.51%)
Apr 07, 2021 8.131 8.214 8.064 8.189 86,432 +0.04(+0.51%)
Apr 06, 2021 8.089 8.147 8.051 8.147 65,010 +0.06(+0.72%)
Apr 05, 2021 8.097 8.106 7.954 8.089 69,433 +0.07(+0.83%)
Apr 01, 2021 7.997 8.064 7.930 8.022 87,957 +0.00(+0.00%)
Mar 31, 2021 7.964 8.022 7.916 8.022 45,247 +0.09(+1.16%)
Mar 30, 2021 7.872 7.930 7.872 7.930 22,823 +0.01(+0.11%)
Mar 29, 2021 7.847 7.930 7.847 7.922 50,838 +0.10(+1.28%)
Mar 26, 2021 7.838 7.930 7.805 7.822 49,543 +0.03(+0.32%)
Mar 25, 2021 7.713 7.813 7.703 7.796 43,668 +0.08(+0.97%)
Mar 24, 2021 7.713 7.863 7.672 7.721 101,422 +0.01(+0.11%)
Mar 23, 2021 7.888 7.888 7.646 7.713 117,782 -0.17(-2.14%)
Mar 22, 2021 7.990 8.015 7.882 7.882 36,527 -0.07(-0.84%)
Mar 19, 2021 7.882 8.040 7.882 7.948 40,894 +0.05(+0.63%)
Mar 18, 2021 7.898 8.065 7.882 7.898 68,745 +0.03(+0.42%)
Mar 17, 2021 7.873 8.006 7.857 7.865 87,458 +0.02(+0.21%)
Mar 16, 2021 7.998 8.048 7.848 7.848 42,412 -0.13(-1.67%)
Mar 15, 2021 7.923 8.023 7.923 7.981 51,440 +0.04(+0.52%)
Mar 12, 2021 7.957 7.965 7.799 7.940 44,382 +0.00(+0.00%)
Mar 11, 2021 7.857 8.040 7.857 7.940 79,700 +0.12(+1.60%)
Mar 10, 2021 7.815 7.864 7.790 7.815 62,308 +0.02(+0.32%)
Mar 09, 2021 7.790 7.873 7.774 7.790 87,387 +0.02(+0.32%)
Mar 08, 2021 7.474 7.865 7.474 7.765 339,827 +0.29(+3.89%)
Mar 05, 2021 7.399 7.499 7.333 7.474 120,639 +0.08(+1.12%)
Mar 04, 2021 7.424 7.483 7.275 7.391 140,966 -0.03(-0.45%)
Mar 03, 2021 7.350 7.474 7.350 7.424 99,050 +0.07(+1.02%)
Mar 02, 2021 7.350 7.383 7.291 7.350 47,261 +0.00(+0.00%)
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.