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, 2021 8.903 8.903 8.818 8.844 128,506 -0.05(-0.57%)
Jun 29, 2021 8.827 8.894 8.785 8.894 405,980 +0.13(+1.44%)
Jun 28, 2021 8.785 8.920 8.765 8.768 246,786 +0.36(+4.32%)
Jun 25, 2021 8.878 8.928 8.405 8.405 105,765 -0.47(-5.28%)
Jun 24, 2021 8.818 8.886 8.734 8.874 36,214 +0.07(+0.82%)
Jun 23, 2021 8.802 8.844 8.766 8.802 49,447 +0.01(+0.10%)
Jun 22, 2021 8.734 8.808 8.675 8.793 47,970 +0.08(+0.95%)
Jun 21, 2021 8.719 8.769 8.685 8.710 454,769 +0.02(+0.19%)
Jun 18, 2021 8.803 8.803 8.626 8.694 173,976 -0.17(-1.90%)
Jun 17, 2021 8.988 9.038 8.790 8.862 147,034 -0.14(-1.59%)
Jun 16, 2021 8.996 9.037 8.988 9.004 199,887 -0.01(-0.09%)
Jun 15, 2021 9.021 9.028 8.954 9.013 221,669 +0.01(+0.09%)
Jun 14, 2021 8.971 9.021 8.962 9.004 107,293 +0.03(+0.28%)
Jun 11, 2021 8.962 9.021 8.962 8.979 163,093 +0.01(+0.09%)
Jun 10, 2021 8.954 9.012 8.954 8.971 262,655 +0.03(+0.38%)
Jun 09, 2021 8.904 9.004 8.904 8.937 118,903 +0.05(+0.57%)
Jun 08, 2021 8.820 8.904 8.815 8.887 70,288 +0.07(+0.76%)
Jun 07, 2021 8.786 8.836 8.786 8.820 88,295 +0.01(+0.10%)
Jun 04, 2021 8.769 8.820 8.769 8.811 92,644 +0.04(+0.48%)
Jun 03, 2021 8.719 8.794 8.715 8.769 79,114 +0.03(+0.29%)
Jun 02, 2021 8.677 8.761 8.677 8.744 271,287 +0.03(+0.29%)
Jun 01, 2021 8.643 8.727 8.576 8.719 104,862 +0.09(+1.07%)
May 28, 2021 8.677 8.677 8.597 8.626 44,123 +0.03(+0.29%)
May 27, 2021 8.576 8.677 8.534 8.601 69,525 +0.06(+0.69%)
May 26, 2021 8.475 8.584 8.450 8.542 66,725 +0.07(+0.79%)
May 25, 2021 8.618 8.618 8.450 8.475 106,980 -0.14(-1.66%)
May 24, 2021 8.668 8.701 8.584 8.618 49,005 +0.01(+0.10%)
May 21, 2021 8.601 8.618 8.538 8.610 25,240 +0.06(+0.69%)
May 20, 2021 8.500 8.593 8.430 8.551 39,033 +0.12(+1.37%)
May 19, 2021 8.535 8.535 8.368 8.435 98,894 -0.15(-1.75%)
May 18, 2021 8.677 8.677 8.552 8.585 69,501 -0.03(-0.39%)
May 17, 2021 8.535 8.636 8.527 8.619 38,739 +0.10(+1.18%)
May 14, 2021 8.418 8.535 8.418 8.519 50,090 +0.18(+2.21%)
May 13, 2021 8.176 8.401 8.176 8.335 66,866 +0.14(+1.73%)
May 12, 2021 8.343 8.476 8.159 8.192 82,547 -0.18(-2.20%)
May 11, 2021 8.468 8.485 8.343 8.376 112,603 -0.20(-2.34%)
May 10, 2021 8.577 8.677 8.569 8.577 100,388 +0.06(+0.69%)
May 07, 2021 8.427 8.569 8.422 8.519 130,515 +0.10(+1.19%)
May 06, 2021 8.410 8.435 8.351 8.418 127,960 +0.04(+0.50%)
May 05, 2021 8.368 8.443 8.328 8.376 121,751 +0.06(+0.70%)
May 04, 2021 8.276 8.351 8.259 8.318 71,745 +0.03(+0.40%)
May 03, 2021 8.268 8.335 8.247 8.284 90,420 +0.03(+0.41%)
Apr 30, 2021 8.276 8.360 8.167 8.251 142,469 -0.03(-0.40%)
Apr 29, 2021 8.284 8.343 8.176 8.284 92,432 +0.08(+1.02%)
Apr 28, 2021 8.201 8.236 8.167 8.201 81,702 +0.01(+0.10%)
Apr 27, 2021 8.176 8.230 8.131 8.192 23,804 +0.04(+0.51%)
Apr 26, 2021 8.142 8.276 8.142 8.151 54,632 +0.03(+0.31%)
Apr 23, 2021 8.075 8.142 8.075 8.126 47,130 +0.05(+0.62%)
Apr 22, 2021 8.134 8.192 8.060 8.075 23,378 -0.05(-0.64%)
Apr 21, 2021 8.011 8.161 7.982 8.127 54,736 +0.08(+1.03%)
Apr 20, 2021 8.202 8.202 7.969 8.044 86,490 -0.14(-1.73%)
Apr 19, 2021 8.186 8.227 8.169 8.186 34,343 -0.04(-0.51%)
Apr 16, 2021 8.235 8.310 8.194 8.227 79,941 +0.02(+0.20%)
Apr 15, 2021 8.277 8.277 8.152 8.210 58,935 +0.02(+0.30%)
Apr 14, 2021 8.111 8.202 8.077 8.186 114,355 +0.10(+1.23%)
Apr 13, 2021 8.069 8.119 8.069 8.086 36,028 -0.01(-0.10%)
Apr 12, 2021 8.119 8.119 8.011 8.094 69,653 -0.01(-0.10%)
Apr 09, 2021 8.252 8.252 8.027 8.102 92,683 -0.09(-1.12%)
Apr 08, 2021 8.102 8.194 8.044 8.194 61,230 +0.04(+0.51%)
Apr 07, 2021 8.094 8.177 8.027 8.152 86,824 +0.04(+0.51%)
Apr 06, 2021 8.052 8.111 8.015 8.111 65,305 +0.06(+0.72%)
Apr 05, 2021 8.061 8.069 7.918 8.052 69,748 +0.07(+0.83%)
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.