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%)
Sep 01, 2020 5.315 5.371 5.279 5.355 198,790 +0.01(+0.15%)
Aug 31, 2020 5.331 5.347 5.283 5.347 110,464 +0.05(+0.90%)
Aug 28, 2020 5.235 5.323 5.219 5.299 187,049 +0.06(+1.07%)
Aug 27, 2020 5.219 5.275 5.179 5.243 82,992 +0.04(+0.69%)
Aug 26, 2020 5.147 5.211 5.147 5.207 90,988 +0.06(+1.16%)
Aug 25, 2020 5.179 5.243 5.123 5.147 516,731 -0.03(-0.62%)
Aug 24, 2020 5.195 5.235 5.139 5.179 144,563 -0.04(-0.77%)
Aug 21, 2020 5.219 5.219 5.155 5.219 228,588 -0.02(-0.31%)
Aug 20, 2020 5.203 5.243 5.180 5.235 260,431 -0.01(-0.15%)
Aug 19, 2020 5.283 5.315 5.243 5.243 99,739 -0.06(-1.20%)
Aug 18, 2020 5.299 5.322 5.259 5.307 84,368 -0.02(-0.45%)
Aug 17, 2020 5.267 5.330 5.267 5.330 87,381 +0.06(+1.21%)
Aug 14, 2020 5.243 5.315 5.243 5.267 73,010 -0.01(-0.15%)
Aug 13, 2020 5.330 5.354 5.251 5.275 97,450 -0.06(-1.04%)
Aug 12, 2020 5.259 5.338 5.243 5.330 89,110 +0.11(+2.13%)
Aug 11, 2020 5.259 5.315 5.219 5.219 61,481 +0.01(+0.15%)
Aug 10, 2020 5.180 5.235 5.180 5.211 99,949 +0.06(+1.23%)
Aug 07, 2020 5.068 5.148 5.060 5.148 75,906 +0.02(+0.43%)
Aug 06, 2020 5.005 5.132 5.005 5.126 124,935 +0.10(+1.93%)
Aug 05, 2020 5.044 5.076 5.029 5.029 89,012 +0.03(+0.64%)
Aug 04, 2020 4.941 5.021 4.933 4.997 108,023 +0.06(+1.13%)
Aug 03, 2020 4.870 4.957 4.870 4.941 189,364 +0.06(+1.30%)
Jul 31, 2020 4.894 4.894 4.782 4.878 160,371 +0.02(+0.49%)
Jul 30, 2020 4.846 4.886 4.822 4.854 63,204 -0.03(-0.65%)
Jul 29, 2020 4.854 4.901 4.854 4.886 115,227 +0.04(+0.82%)
Jul 28, 2020 4.814 4.870 4.806 4.846 60,862 -0.01(-0.16%)
Jul 27, 2020 4.854 4.901 4.814 4.854 154,619 -0.02(-0.33%)
Jul 24, 2020 4.925 4.961 4.862 4.870 99,068 -0.08(-1.61%)
Jul 23, 2020 5.052 5.052 4.919 4.949 243,816 -0.08(-1.58%)
Jul 22, 2020 5.013 5.033 4.982 5.029 252,824 +0.01(+0.16%)
Jul 21, 2020 4.958 5.044 4.958 5.021 61,971 +0.06(+1.27%)
Jul 20, 2020 5.029 5.037 4.950 4.958 85,337 -0.07(-1.41%)
Jul 17, 2020 5.092 5.092 5.021 5.029 42,816 -0.03(-0.62%)
Jul 16, 2020 4.989 5.060 4.958 5.060 68,274 +0.06(+1.26%)
Jul 15, 2020 4.973 5.036 4.952 4.997 113,961 +0.09(+1.93%)
Jul 14, 2020 4.823 4.902 4.815 4.902 63,884 +0.08(+1.64%)
Jul 13, 2020 4.902 4.942 4.823 4.823 145,118 -0.03(-0.65%)
Jul 10, 2020 4.768 4.855 4.748 4.855 71,191 +0.06(+1.15%)
Jul 09, 2020 4.839 4.867 4.721 4.800 159,278 -0.06(-1.30%)
Jul 08, 2020 4.879 4.894 4.847 4.863 100,917 -0.03(-0.65%)
Jul 07, 2020 4.808 4.894 4.808 4.894 157,357 +0.03(+0.65%)
Jul 06, 2020 4.847 4.886 4.821 4.863 210,153 +0.05(+0.98%)
Jul 02, 2020 4.831 4.894 4.760 4.815 185,707 +0.01(+0.16%)
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.