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 (%)
Sep 30, 2020 4.915 4.996 4.883 4.955 114,487 +0.10(+1.99%)
Sep 29, 2020 4.843 4.899 4.843 4.859 59,302 +0.01(+0.17%)
Sep 28, 2020 4.883 4.939 4.851 4.851 86,003 +0.02(+0.33%)
Sep 25, 2020 4.851 4.851 4.722 4.835 83,412 -0.06(-1.15%)
Sep 24, 2020 4.690 4.939 4.666 4.891 283,652 +0.14(+2.88%)
Sep 23, 2020 4.963 4.996 4.706 4.754 163,022 -0.23(-4.68%)
Sep 22, 2020 4.947 5.050 4.947 4.987 141,806 +0.02(+0.49%)
Sep 21, 2020 4.995 5.043 4.916 4.963 161,802 -0.12(-2.36%)
Sep 18, 2020 5.043 5.115 5.043 5.083 67,813 +0.02(+0.32%)
Sep 17, 2020 5.075 5.139 5.067 5.067 92,762 -0.07(-1.40%)
Sep 16, 2020 5.203 5.203 5.115 5.139 125,587 -0.06(-1.23%)
Sep 15, 2020 5.243 5.267 5.203 5.203 193,079 +0.00(+0.00%)
Sep 14, 2020 5.107 5.203 5.083 5.203 79,898 +0.10(+2.04%)
Sep 11, 2020 5.115 5.155 5.083 5.099 174,662 -0.02(-0.31%)
Sep 10, 2020 5.131 5.163 5.115 5.115 95,664 +0.01(+0.16%)
Sep 09, 2020 5.043 5.147 5.043 5.107 108,110 +0.07(+1.35%)
Sep 08, 2020 4.995 5.075 4.931 5.039 221,771 -0.04(-0.71%)
Sep 04, 2020 5.027 5.147 4.955 5.075 164,653 +0.07(+1.44%)
Sep 03, 2020 5.227 5.291 4.955 5.003 377,773 -0.25(-4.72%)
Sep 02, 2020 5.323 5.341 5.235 5.251 127,730 -0.10(-1.94%)
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.