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 )

11.19 +0.04 (+0.36%)
Official Closing Price Updated: 7:00 PM 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 (%)
Jun 30, 2020 4.792 4.816 4.745 4.816 74,066 +0.07(+1.50%)
Jun 29, 2020 4.697 4.760 4.674 4.745 96,603 +0.07(+1.52%)
Jun 26, 2020 4.713 4.737 4.657 4.674 155,548 -0.11(-2.31%)
Jun 25, 2020 4.737 4.800 4.721 4.784 79,435 +0.00(+0.00%)
Jun 24, 2020 4.895 4.895 4.715 4.784 173,224 -0.16(-3.20%)
Jun 23, 2020 4.926 5.053 4.918 4.942 105,870 +0.04(+0.81%)
Jun 22, 2020 4.918 4.950 4.895 4.903 261,966 -0.05(-0.96%)
Jun 19, 2020 5.028 5.060 4.911 4.950 267,318 -0.04(-0.79%)
Jun 18, 2020 4.926 4.993 4.919 4.989 70,590 -0.01(-0.16%)
Jun 17, 2020 5.115 5.115 4.973 4.997 139,955 -0.09(-1.85%)
Jun 16, 2020 5.115 5.201 5.013 5.091 204,222 +0.09(+1.72%)
Jun 15, 2020 4.856 5.044 4.848 5.005 113,271 +0.02(+0.47%)
Jun 12, 2020 4.989 5.052 4.864 4.981 69,474 +0.11(+2.25%)
Jun 11, 2020 5.099 5.115 4.832 4.871 205,425 -0.45(-8.54%)
Jun 10, 2020 5.421 5.421 5.256 5.326 108,891 -0.08(-1.45%)
Jun 09, 2020 5.358 5.444 5.295 5.405 235,164 -0.01(-0.14%)
Jun 08, 2020 5.405 5.460 5.326 5.413 275,624 +0.12(+2.22%)
Jun 05, 2020 5.248 5.460 5.193 5.295 452,924 +0.21(+4.17%)
Jun 04, 2020 5.036 5.095 5.021 5.083 86,242 -0.01(-0.15%)
Jun 03, 2020 4.926 5.123 4.922 5.091 126,321 +0.16(+3.18%)
Jun 02, 2020 4.926 4.950 4.848 4.934 215,107 +0.01(+0.16%)
Jun 01, 2020 4.785 4.942 4.770 4.926 139,557 +0.09(+1.95%)
May 29, 2020 4.824 4.832 4.754 4.832 77,378 -0.04(-0.81%)
May 28, 2020 4.801 4.930 4.793 4.871 229,717 +0.07(+1.47%)
May 27, 2020 4.730 4.824 4.636 4.801 132,565 +0.13(+2.86%)
May 26, 2020 4.715 4.770 4.636 4.668 170,823 +0.06(+1.36%)
May 22, 2020 4.526 4.605 4.479 4.605 114,473 +0.06(+1.38%)
May 21, 2020 4.518 4.581 4.514 4.542 223,155 -0.01(-0.17%)
May 20, 2020 4.542 4.620 4.503 4.550 389,693 +0.05(+1.04%)
May 19, 2020 4.449 4.526 4.410 4.503 147,697 +0.04(+0.87%)
May 18, 2020 4.386 4.488 4.336 4.464 203,591 +0.19(+4.56%)
May 15, 2020 4.176 4.269 4.145 4.269 101,272 +0.04(+0.92%)
May 14, 2020 4.098 4.262 4.008 4.230 161,418 +0.02(+0.37%)
May 13, 2020 4.410 4.425 4.168 4.215 278,631 -0.19(-4.25%)
May 12, 2020 4.503 4.519 4.402 4.402 91,078 -0.10(-2.25%)
May 11, 2020 4.472 4.515 4.417 4.503 153,582 -0.02(-0.52%)
May 08, 2020 4.495 4.597 4.472 4.526 246,956 +0.08(+1.75%)
May 07, 2020 4.449 4.511 4.433 4.449 65,606 +0.05(+1.06%)
May 06, 2020 4.441 4.460 4.402 4.402 133,423 -0.02(-0.53%)
May 05, 2020 4.449 4.550 4.425 4.425 93,828 +0.01(+0.18%)
May 04, 2020 4.355 4.417 4.285 4.417 110,785 -0.01(-0.18%)
May 01, 2020 4.519 4.519 4.394 4.425 201,775 -0.19(-4.05%)
Apr 30, 2020 4.659 4.659 4.484 4.612 343,528 +0.02(+0.51%)
Apr 29, 2020 4.363 4.636 4.363 4.589 327,144 +0.31(+7.29%)
Apr 28, 2020 4.254 4.355 4.242 4.277 185,617 +0.08(+1.86%)
Apr 27, 2020 4.145 4.246 4.098 4.199 213,597 +0.05(+1.32%)
Apr 24, 2020 4.145 4.168 4.090 4.145 187,784 +0.02(+0.38%)
Apr 23, 2020 4.075 4.207 4.075 4.129 223,363 +0.05(+1.34%)
Apr 22, 2020 4.129 4.145 3.997 4.075 355,443 +0.02(+0.38%)
Apr 21, 2020 4.074 4.120 3.997 4.059 392,873 -0.11(-2.60%)
Apr 20, 2020 4.221 4.330 4.138 4.167 188,115 -0.17(-3.92%)
Apr 17, 2020 4.376 4.407 4.268 4.337 277,048 +0.18(+4.28%)
Apr 16, 2020 4.252 4.260 4.121 4.160 171,852 -0.12(-2.71%)
Apr 15, 2020 4.245 4.285 4.036 4.276 503,153 -0.06(-1.43%)
Apr 14, 2020 4.345 4.353 4.051 4.337 365,088 +0.09(+2.00%)
Apr 13, 2020 4.283 4.283 4.051 4.252 250,766 -0.03(-0.72%)
Apr 09, 2020 4.353 4.515 4.168 4.283 541,033 +0.06(+1.37%)
Apr 08, 2020 4.074 4.306 4.074 4.225 455,062 +0.20(+4.89%)
Apr 07, 2020 4.005 4.171 4.005 4.028 224,362 +0.15(+3.78%)
Apr 06, 2020 3.819 3.959 3.728 3.881 416,227 +0.10(+2.66%)
Apr 03, 2020 3.904 3.943 3.719 3.781 226,217 -0.11(-2.78%)
Apr 02, 2020 3.742 3.985 3.556 3.889 206,878 +0.02(+0.40%)
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.