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 (%)
Sep 30, 2021 8.563 8.571 8.349 8.426 47,056 -0.07(-0.81%)
Sep 29, 2021 8.435 8.504 8.418 8.495 30,974 +0.09(+1.12%)
Sep 28, 2021 8.529 8.529 8.401 8.401 46,923 -0.09(-1.11%)
Sep 27, 2021 8.469 8.615 8.469 8.495 68,065 +0.05(+0.61%)
Sep 24, 2021 8.367 8.495 8.367 8.444 36,483 +0.05(+0.61%)
Sep 23, 2021 8.375 8.546 8.358 8.392 62,760 +0.06(+0.72%)
Sep 22, 2021 8.272 8.426 8.264 8.332 52,178 +0.11(+1.33%)
Sep 21, 2021 8.189 8.299 8.137 8.223 96,579 +0.09(+1.15%)
Sep 20, 2021 8.274 8.274 8.027 8.129 151,026 -0.20(-2.45%)
Sep 17, 2021 8.385 8.385 8.316 8.333 65,653 -0.09(-1.11%)
Sep 16, 2021 8.487 8.487 8.350 8.427 62,702 -0.03(-0.40%)
Sep 15, 2021 8.316 8.495 8.316 8.461 71,345 +0.14(+1.64%)
Sep 14, 2021 8.402 8.461 8.325 8.325 88,043 -0.08(-0.91%)
Sep 13, 2021 8.368 8.441 8.368 8.402 33,733 +0.05(+0.61%)
Sep 10, 2021 8.427 8.436 8.333 8.350 30,596 -0.04(-0.51%)
Sep 09, 2021 8.393 8.504 8.393 8.393 29,682 -0.03(-0.30%)
Sep 08, 2021 8.427 8.495 8.402 8.419 36,031 -0.03(-0.30%)
Sep 07, 2021 8.521 8.521 8.410 8.444 116,872 -0.08(-0.90%)
Sep 03, 2021 8.555 8.563 8.504 8.521 57,660 -0.03(-0.30%)
Sep 02, 2021 8.546 8.565 8.513 8.546 45,051 +0.01(+0.10%)
Sep 01, 2021 8.529 8.555 8.478 8.538 40,573 +0.00(+0.00%)
Aug 31, 2021 8.581 8.581 8.512 8.538 32,231 -0.01(-0.10%)
Aug 30, 2021 8.598 8.598 8.512 8.546 50,133 -0.01(-0.10%)
Aug 27, 2021 8.495 8.563 8.487 8.555 58,327 +0.07(+0.80%)
Aug 26, 2021 8.529 8.555 8.461 8.487 67,436 -0.05(-0.60%)
Aug 25, 2021 8.487 8.563 8.487 8.538 48,214 +0.06(+0.70%)
Aug 24, 2021 8.393 8.478 8.368 8.478 93,006 +0.12(+1.43%)
Aug 23, 2021 8.385 8.487 8.299 8.359 300,527 +0.04(+0.49%)
Aug 20, 2021 8.276 8.360 8.276 8.318 47,674 +0.03(+0.41%)
Aug 19, 2021 8.394 8.394 8.250 8.284 59,524 -0.15(-1.81%)
Aug 18, 2021 8.454 8.522 8.403 8.437 57,428 -0.06(-0.70%)
Aug 17, 2021 8.513 8.640 8.437 8.496 86,499 -0.04(-0.50%)
Aug 16, 2021 8.666 8.691 8.522 8.539 71,447 -0.14(-1.56%)
Aug 13, 2021 8.640 8.691 8.637 8.674 66,163 +0.03(+0.29%)
Aug 12, 2021 8.666 8.675 8.606 8.649 54,729 +0.00(+0.00%)
Aug 11, 2021 8.539 8.700 8.530 8.649 39,857 +0.13(+1.49%)
Aug 10, 2021 8.479 8.532 8.479 8.522 48,048 +0.03(+0.30%)
Aug 09, 2021 8.505 8.517 8.483 8.496 43,143 -0.01(-0.10%)
Aug 06, 2021 8.581 8.591 8.479 8.505 90,501 -0.03(-0.30%)
Aug 05, 2021 8.437 8.534 8.437 8.530 81,480 +0.10(+1.21%)
Aug 04, 2021 8.437 8.517 8.410 8.428 79,324 -0.05(-0.60%)
Aug 03, 2021 8.522 8.572 8.420 8.479 177,993 -0.04(-0.50%)
Aug 02, 2021 8.581 8.657 8.503 8.522 124,325 +0.01(+0.10%)
Jul 30, 2021 8.606 8.657 8.513 8.513 34,486 -0.10(-1.18%)
Jul 29, 2021 8.539 8.650 8.539 8.615 51,633 +0.08(+0.99%)
Jul 28, 2021 8.479 8.530 8.479 8.530 50,323 +0.07(+0.80%)
Jul 27, 2021 8.530 8.539 8.462 8.462 30,053 -0.06(-0.70%)
Jul 26, 2021 8.513 8.572 8.496 8.522 60,926 +0.01(+0.10%)
Jul 23, 2021 8.479 8.513 8.445 8.513 29,801 +0.05(+0.60%)
Jul 22, 2021 8.471 8.515 8.462 8.462 37,219 -0.02(-0.21%)
Jul 21, 2021 8.447 8.515 8.413 8.480 29,948 +0.09(+1.10%)
Jul 20, 2021 8.169 8.430 8.127 8.388 75,386 +0.21(+2.58%)
Jul 19, 2021 8.422 8.422 8.067 8.177 144,352 -0.34(-3.96%)
Jul 16, 2021 8.607 8.607 8.489 8.515 41,565 -0.05(-0.59%)
Jul 15, 2021 8.565 8.633 8.523 8.565 73,916 -0.05(-0.59%)
Jul 14, 2021 8.700 8.726 8.582 8.616 55,128 -0.08(-0.87%)
Jul 13, 2021 8.759 8.810 8.667 8.692 63,308 -0.07(-0.77%)
Jul 12, 2021 8.717 8.861 8.673 8.759 58,959 +0.03(+0.39%)
Jul 09, 2021 8.607 8.756 8.607 8.726 100,470 +0.15(+1.77%)
Jul 08, 2021 8.607 8.624 8.523 8.574 105,228 -0.10(-1.17%)
Jul 07, 2021 8.793 8.793 8.658 8.675 43,533 -0.14(-1.53%)
Jul 06, 2021 8.894 8.937 8.776 8.810 82,634 -0.12(-1.32%)
Jul 02, 2021 8.911 8.945 8.864 8.928 55,538 +0.05(+0.57%)
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.