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 )

11.15 +0.01 (+0.09%)
Streaming Delayed Price Updated: 2:37 PM EDT, May 8, 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 (%)
Apr 30, 2024 11.04 11.04 10.91 10.94 49,871 +0.00(+0.00%)
Apr 29, 2024 10.92 11.00 10.92 10.94 18,828 +0.03(+0.27%)
Apr 26, 2024 10.85 10.96 10.85 10.91 13,394 +0.04(+0.37%)
Apr 25, 2024 10.84 10.91 10.83 10.87 17,758 -0.07(-0.64%)
Apr 24, 2024 10.94 10.99 10.89 10.94 13,660 +0.01(+0.09%)
Apr 23, 2024 10.83 10.98 10.83 10.93 20,117 +0.11(+1.02%)
Apr 22, 2024 10.65 10.83 10.65 10.82 24,957 +0.18(+1.65%)
Apr 19, 2024 10.51 10.66 10.51 10.64 498,721 +0.12(+1.18%)
Apr 18, 2024 10.55 10.60 10.52 10.52 92,045 -0.02(-0.19%)
Apr 17, 2024 10.57 10.66 10.53 10.54 78,418 -0.05(-0.47%)
Apr 16, 2024 10.62 10.64 10.58 10.59 31,755 +0.00(+0.00%)
Apr 15, 2024 10.74 10.74 10.58 10.59 81,598 -0.12(-1.11%)
Apr 12, 2024 10.90 11.00 10.70 10.71 24,889 -0.17(-1.56%)
Apr 11, 2024 11.00 11.09 10.88 10.88 19,592 -0.12(-1.13%)
Apr 10, 2024 11.00 11.04 11.00 11.00 26,648 -0.03(-0.32%)
Apr 09, 2024 11.00 11.06 11.00 11.04 11,450 +0.04(+0.36%)
Apr 08, 2024 11.00 11.07 10.99 11.00 74,354 +0.00(+0.00%)
Apr 05, 2024 10.95 11.07 10.95 11.00 21,148 +0.00(+0.00%)
Apr 04, 2024 10.99 11.05 10.98 11.00 40,032 +0.00(+0.00%)
Apr 03, 2024 11.00 11.04 10.96 11.00 17,634 +0.02(+0.18%)
Apr 02, 2024 10.91 11.01 10.91 10.98 25,078 -0.03(-0.27%)
Apr 01, 2024 10.90 11.07 10.90 11.01 47,033 -0.03(-0.27%)
Mar 28, 2024 10.94 11.05 10.94 11.04 24,465 +0.14(+1.28%)
Mar 27, 2024 10.91 10.95 10.84 10.90 27,455 +0.02(+0.18%)
Mar 26, 2024 10.91 10.97 10.87 10.88 17,113 -0.04(-0.36%)
Mar 25, 2024 10.94 10.98 10.85 10.92 28,435 +0.02(+0.18%)
Mar 22, 2024 10.94 10.95 10.84 10.90 38,401 +0.00(+0.00%)
Mar 21, 2024 10.92 10.95 10.90 10.90 6,360 +0.01(+0.09%)
Mar 20, 2024 10.84 10.93 10.82 10.89 16,470 +0.03(+0.28%)
Mar 19, 2024 10.74 10.89 10.73 10.86 33,078 +0.11(+1.01%)
Mar 18, 2024 10.67 10.75 10.56 10.75 5,005 +0.05(+0.46%)
Mar 15, 2024 10.71 10.79 10.70 10.70 26,453 -0.03(-0.28%)
Mar 14, 2024 10.72 10.75 10.72 10.73 29,491 -0.04(-0.37%)
Mar 13, 2024 10.78 10.80 10.77 10.77 12,204 +0.00(+0.00%)
Mar 12, 2024 10.62 10.77 10.28 10.77 28,074 +0.04(+0.37%)
Mar 11, 2024 10.69 10.75 10.65 10.73 7,660 +0.02(+0.18%)
Mar 08, 2024 10.74 10.74 10.67 10.71 14,809 -0.02(-0.23%)
Mar 07, 2024 10.67 10.76 10.65 10.73 27,565 +0.06(+0.60%)
Mar 06, 2024 10.60 10.72 10.60 10.67 22,998 +0.07(+0.65%)
Mar 05, 2024 10.57 10.63 10.56 10.60 12,174 +0.04(+0.38%)
Mar 04, 2024 10.51 10.59 10.49 10.56 34,573 +0.00(+0.00%)
Mar 01, 2024 10.53 10.59 10.49 10.56 43,356 +0.05(+0.47%)
Feb 29, 2024 10.53 10.61 10.50 10.51 33,847 +0.00(+0.00%)
Feb 28, 2024 10.50 10.54 10.50 10.51 17,852 -0.01(-0.09%)
Feb 27, 2024 10.46 10.56 10.46 10.52 16,794 +0.01(+0.09%)
Feb 26, 2024 10.51 10.55 10.48 10.51 129,644 -0.05(-0.46%)
Feb 23, 2024 10.53 10.60 10.51 10.56 19,689 -0.00(-0.00%)
Feb 22, 2024 10.55 10.58 10.50 10.56 25,041 +0.06(+0.57%)
Feb 21, 2024 10.44 10.52 10.44 10.50 7,695 +0.08(+0.77%)
Feb 20, 2024 10.42 10.47 10.42 10.42 13,112 +0.03(+0.28%)
Feb 16, 2024 10.35 10.42 10.35 10.39 15,065 +0.02(+0.19%)
Feb 15, 2024 10.18 10.39 10.18 10.37 49,374 +0.18(+1.74%)
Feb 14, 2024 10.21 10.24 10.17 10.19 69,303 -0.01(-0.10%)
Feb 13, 2024 10.21 10.21 10.17 10.20 24,013 -0.13(-1.26%)
Feb 12, 2024 10.32 10.34 10.21 10.33 24,952 +0.08(+0.79%)
Feb 09, 2024 10.35 10.35 10.25 10.25 15,411 -0.03(-0.29%)
Feb 08, 2024 10.25 10.34 10.25 10.28 30,076 -0.02(-0.18%)
Feb 07, 2024 10.26 10.32 10.26 10.30 19,990 +0.03(+0.28%)
Feb 06, 2024 10.23 10.28 10.20 10.27 2,183 +0.01(+0.10%)
Feb 05, 2024 10.30 10.35 10.26 10.26 50,632 -0.14(-1.33%)
Feb 02, 2024 10.42 10.46 10.28 10.40 34,113 -0.03(-0.28%)
Feb 01, 2024 10.39 10.43 10.31 10.43 52,724 +0.03(+0.28%)
Jan 31, 2024 10.43 10.45 10.34 10.40 24,926 -0.06(-0.57%)
Jan 30, 2024 10.44 10.49 10.36 10.46 16,513 +0.01(+0.09%)
Jan 29, 2024 10.36 10.48 10.36 10.45 41,189 +0.02(+0.19%)
Jan 26, 2024 10.23 10.52 10.23 10.43 82,149 +0.10(+0.95%)
Jan 25, 2024 10.38 10.38 10.30 10.33 50,560 -0.04(-0.38%)
Jan 24, 2024 10.38 10.44 10.32 10.37 68,830 +0.02(+0.19%)
Jan 23, 2024 10.32 10.39 10.10 10.35 15,682 +0.01(+0.10%)
Jan 22, 2024 10.34 10.38 10.30 10.34 11,705 +0.01(+0.08%)
Jan 19, 2024 10.35 10.40 10.29 10.33 15,302 -0.04(-0.36%)
Jan 18, 2024 10.30 10.41 10.27 10.37 49,326 +0.01(+0.09%)
Jan 17, 2024 10.35 10.58 10.20 10.36 68,192 -0.04(-0.38%)
Jan 16, 2024 10.35 10.54 10.36 10.40 78,595 -0.03(-0.28%)
Jan 12, 2024 10.50 10.52 10.39 10.43 51,885 +0.02(+0.19%)
Jan 11, 2024 10.60 10.60 10.36 10.41 36,877 -0.22(-2.03%)
Jan 10, 2024 10.40 10.62 10.36 10.62 154,170 +0.25(+2.36%)
Jan 09, 2024 10.36 10.44 10.36 10.38 3,855 -0.08(-0.75%)
Jan 08, 2024 10.39 10.52 10.37 10.46 78,528 +0.05(+0.52%)
Jan 05, 2024 10.36 10.48 10.36 10.40 10,780 +0.00(+0.05%)
Jan 04, 2024 10.34 10.44 10.34 10.40 59,860 +0.08(+0.76%)
Jan 03, 2024 10.34 10.42 10.26 10.32 41,280 -0.15(-1.41%)
Jan 02, 2024 10.41 10.51 10.28 10.47 19,862 +0.06(+0.57%)
Dec 29, 2023 10.53 10.67 10.36 10.41 41,465 -0.10(-0.93%)
Dec 28, 2023 10.41 10.75 10.33 10.51 48,000 +0.09(+0.85%)
Dec 27, 2023 10.30 10.64 10.30 10.42 62,443 +0.11(+1.05%)
Dec 26, 2023 10.25 10.32 10.23 10.31 16,915 +0.05(+0.48%)
Dec 22, 2023 10.22 10.30 10.22 10.26 9,245 +0.07(+0.67%)
Dec 21, 2023 10.15 10.28 10.13 10.19 24,118 +0.05(+0.49%)
Dec 20, 2023 10.30 10.35 10.14 10.14 26,393 -0.13(-1.24%)
Dec 19, 2023 10.23 10.31 10.21 10.27 18,330 +0.04(+0.38%)
Dec 18, 2023 10.21 10.32 10.21 10.23 11,750 +0.02(+0.19%)
Dec 15, 2023 10.49 10.49 10.14 10.21 32,723 -0.11(-1.04%)
Dec 14, 2023 10.25 10.40 10.24 10.32 6,922 +0.11(+1.05%)
Dec 13, 2023 9.948 10.22 9.946 10.21 18,035 +0.26(+2.65%)
Dec 12, 2023 10.05 10.06 9.928 9.948 16,700 -0.05(-0.49%)
Dec 11, 2023 10.06 10.06 9.997 9.997 6,620 -0.19(-1.82%)
Dec 08, 2023 10.11 10.19 10.06 10.18 15,745 +0.17(+1.75%)
Dec 07, 2023 10.04 10.04 9.987 10.01 16,784 -0.02(-0.18%)
Dec 06, 2023 9.997 10.07 9.997 10.03 24,989 +0.02(+0.19%)
Dec 05, 2023 10.08 10.12 9.977 10.01 19,627 -0.06(-0.58%)
Dec 04, 2023 10.04 10.15 10.04 10.06 15,777 -0.03(-0.29%)
Dec 01, 2023 9.997 10.18 9.995 10.09 15,489 +0.14(+1.37%)
Nov 30, 2023 9.967 10.09 9.930 9.958 12,987 +0.04(+0.39%)
Nov 29, 2023 9.889 9.999 9.840 9.919 19,008 +0.05(+0.49%)
Nov 28, 2023 9.831 9.880 9.801 9.870 14,078 +0.06(+0.60%)
Nov 27, 2023 9.850 9.860 9.782 9.811 16,519 -0.06(-0.59%)
Nov 24, 2023 9.821 9.879 9.821 9.870 3,267 +0.07(+0.70%)
Nov 22, 2023 9.743 9.811 9.743 9.801 31,753 +0.03(+0.30%)
Nov 21, 2023 9.850 9.938 9.772 9.772 20,370 -0.06(-0.59%)
Nov 20, 2023 9.771 9.946 9.771 9.830 19,434 +0.08(+0.80%)
Nov 17, 2023 9.810 9.849 9.737 9.752 17,158 -0.06(-0.59%)
Nov 16, 2023 9.762 9.859 9.694 9.810 6,670 +0.00(+0.00%)
Nov 15, 2023 9.830 9.883 9.723 9.810 11,363 +0.00(+0.00%)
Nov 14, 2023 9.645 9.820 9.645 9.810 13,855 +0.22(+2.33%)
Nov 13, 2023 9.587 9.647 9.558 9.587 12,965 -0.02(-0.20%)
Nov 10, 2023 9.567 9.781 9.567 9.606 21,797 +0.11(+1.12%)
Nov 09, 2023 9.694 9.849 9.499 9.499 6,648 -0.17(-1.81%)
Nov 08, 2023 9.665 9.684 9.665 9.674 33,128 -0.03(-0.30%)
Nov 07, 2023 9.752 9.752 9.694 9.703 10,360 -0.10(-0.99%)
Nov 06, 2023 9.713 10.05 9.713 9.801 49,564 +0.01(+0.10%)
Nov 03, 2023 9.733 9.927 9.733 9.791 37,367 +0.10(+1.00%)
Nov 02, 2023 9.451 9.713 9.451 9.694 12,555 +0.30(+3.21%)
Nov 01, 2023 9.286 9.412 9.286 9.393 19,226 +0.08(+0.83%)
Oct 31, 2023 9.315 9.373 9.295 9.315 131,750 +0.06(+0.63%)
Oct 30, 2023 9.237 9.295 9.227 9.257 26,032 -0.03(-0.31%)
Oct 27, 2023 9.237 9.325 9.237 9.286 34,254 +0.06(+0.63%)
Oct 26, 2023 9.295 9.305 9.223 9.227 33,079 -0.04(-0.42%)
Oct 25, 2023 9.276 9.383 9.266 9.266 11,978 -0.10(-1.04%)
Oct 24, 2023 9.315 9.470 9.315 9.363 11,119 +0.08(+0.84%)
Oct 23, 2023 9.276 9.334 9.276 9.286 13,432 -0.04(-0.41%)
Oct 20, 2023 9.469 9.527 9.324 9.324 53,000 -0.16(-1.73%)
Oct 19, 2023 9.430 9.556 9.430 9.488 20,350 -0.05(-0.51%)
Oct 18, 2023 9.604 9.633 9.527 9.536 26,236 -0.10(-1.00%)
Oct 17, 2023 9.565 9.662 9.546 9.633 11,569 +0.03(+0.30%)
Oct 16, 2023 9.546 9.604 9.498 9.604 15,898 +0.10(+1.02%)
Oct 13, 2023 9.469 9.517 9.469 9.507 10,513 +0.01(+0.10%)
Oct 12, 2023 9.488 9.527 9.478 9.498 7,012 +0.00(+0.00%)
Oct 11, 2023 9.478 9.498 9.478 9.498 4,406 +0.00(+0.00%)
Oct 10, 2023 9.478 9.546 9.413 9.498 15,155 +0.09(+0.92%)
Oct 09, 2023 9.401 9.478 9.314 9.411 16,686 +0.05(+0.52%)
Oct 06, 2023 9.275 9.416 9.262 9.362 12,010 +0.04(+0.41%)
Oct 05, 2023 9.246 9.427 9.246 9.324 8,296 +0.03(+0.31%)
Oct 04, 2023 9.179 9.324 9.179 9.295 22,666 +0.07(+0.73%)
Oct 03, 2023 9.420 9.478 9.188 9.227 19,846 -0.27(-2.85%)
Oct 02, 2023 9.536 9.574 9.478 9.498 62,073 -0.09(-0.91%)
Sep 29, 2023 9.536 9.604 9.517 9.585 34,684 +0.05(+0.51%)
Sep 28, 2023 9.527 9.562 9.498 9.536 22,287 -0.01(-0.10%)
Sep 27, 2023 9.585 9.585 9.522 9.546 13,670 -0.03(-0.30%)
Sep 26, 2023 9.517 9.609 9.430 9.575 16,870 -0.04(-0.40%)
Sep 25, 2023 9.633 9.633 9.594 9.614 22,471 -0.02(-0.20%)
Sep 22, 2023 9.623 9.652 9.614 9.633 22,492 +0.00(+0.00%)
Sep 21, 2023 9.720 9.720 9.633 9.633 22,462 -0.11(-1.08%)
Sep 20, 2023 9.719 9.807 9.719 9.738 10,647 +0.01(+0.10%)
Sep 19, 2023 9.661 9.854 9.643 9.729 20,211 +0.05(+0.50%)
Sep 18, 2023 9.623 9.729 9.623 9.680 13,305 +0.02(+0.23%)
Sep 15, 2023 9.690 9.718 9.536 9.658 13,138 -0.07(-0.73%)
Sep 14, 2023 9.671 9.757 9.671 9.728 13,474 +0.10(+1.00%)
Sep 13, 2023 9.632 9.709 9.632 9.632 17,532 +0.00(+0.00%)
Sep 12, 2023 9.757 9.796 9.613 9.632 42,808 -0.12(-1.18%)
Sep 11, 2023 9.757 9.878 9.748 9.748 10,325 -0.06(-0.59%)
Sep 08, 2023 9.767 9.844 9.767 9.805 6,626 +0.08(+0.79%)
Sep 07, 2023 9.690 9.729 9.661 9.729 9,843 +0.05(+0.50%)
Sep 06, 2023 9.652 9.690 9.652 9.680 9,882 -0.01(-0.15%)
Sep 05, 2023 9.709 9.728 9.685 9.695 26,866 -0.04(-0.44%)
Sep 01, 2023 9.748 9.772 9.697 9.738 16,707 +0.02(+0.20%)
Aug 31, 2023 9.729 9.805 9.685 9.719 46,139 +0.05(+0.50%)
Aug 30, 2023 9.661 9.700 9.652 9.671 71,525 +0.01(+0.10%)
Aug 29, 2023 9.556 9.690 9.556 9.661 129,731 +0.07(+0.70%)
Aug 28, 2023 9.546 9.666 9.546 9.594 140,026 +0.06(+0.60%)
Aug 25, 2023 9.527 9.596 9.442 9.536 27,696 +0.05(+0.51%)
Aug 24, 2023 9.546 9.546 9.488 9.488 47,732 -0.05(-0.50%)
Aug 23, 2023 9.507 9.690 9.507 9.536 64,055 +0.07(+0.72%)
Aug 22, 2023 9.458 9.506 9.458 9.468 105,868 +0.00(+0.00%)
Aug 21, 2023 9.525 9.535 9.458 9.468 67,042 -0.03(-0.30%)
Aug 18, 2023 9.516 9.542 9.478 9.497 83,017 -0.02(-0.20%)
Aug 17, 2023 9.573 9.616 9.516 9.516 24,238 +0.04(+0.40%)
Aug 16, 2023 9.516 9.755 9.478 9.478 15,411 -0.11(-1.10%)
Aug 15, 2023 9.736 9.736 9.583 9.583 28,233 -0.22(-2.24%)
Aug 14, 2023 9.736 9.832 9.736 9.803 12,978 -0.01(-0.10%)
Aug 11, 2023 9.803 9.898 9.763 9.812 21,210 +0.00(+0.00%)
Aug 10, 2023 9.717 9.846 9.717 9.812 23,531 +0.01(+0.10%)
Aug 09, 2023 9.793 9.889 9.764 9.803 17,264 -0.01(-0.10%)
Aug 08, 2023 9.707 9.831 9.707 9.812 49,375 -0.02(-0.19%)
Aug 07, 2023 9.745 9.851 9.745 9.831 11,282 +0.08(+0.78%)
Aug 04, 2023 9.764 9.888 9.717 9.755 8,938 -0.04(-0.39%)
Aug 03, 2023 9.707 9.803 9.707 9.793 10,367 +0.06(+0.59%)
Aug 02, 2023 9.755 9.822 9.726 9.736 21,164 -0.11(-1.07%)
Aug 01, 2023 9.937 9.968 9.774 9.841 25,746 -0.18(-1.81%)
Jul 31, 2023 9.975 10.24 9.905 10.02 28,775 +0.05(+0.48%)
Jul 28, 2023 9.965 10.00 9.946 9.975 38,121 +0.08(+0.77%)
Jul 27, 2023 9.937 10.00 9.841 9.898 62,208 +0.02(+0.19%)
Jul 26, 2023 9.870 9.918 9.822 9.879 30,157 +0.04(+0.39%)
Jul 25, 2023 9.822 9.903 9.822 9.841 18,727 -0.04(-0.39%)
Jul 24, 2023 9.851 9.908 9.806 9.879 36,661 +0.07(+0.68%)
Jul 21, 2023 9.745 9.898 9.745 9.812 26,892 -0.01(-0.09%)
Jul 20, 2023 9.716 9.830 9.716 9.821 19,989 +0.06(+0.58%)
Jul 19, 2023 9.745 9.811 9.745 9.764 26,913 +0.04(+0.39%)
Jul 18, 2023 9.554 9.754 9.554 9.726 20,177 +0.13(+1.39%)
Jul 17, 2023 9.602 9.661 9.588 9.593 36,436 -0.02(-0.20%)
Jul 14, 2023 9.745 9.745 9.612 9.612 41,800 -0.09(-0.88%)
Jul 13, 2023 9.707 9.726 9.621 9.697 13,125 +0.05(+0.49%)
Jul 12, 2023 9.688 9.733 9.621 9.650 29,746 +0.06(+0.65%)
Jul 11, 2023 9.507 9.588 9.440 9.588 28,496 +0.11(+1.15%)
Jul 10, 2023 9.554 9.616 9.412 9.478 29,616 -0.10(-1.09%)
Jul 07, 2023 9.507 9.650 9.507 9.583 15,285 +0.04(+0.40%)
Jul 06, 2023 9.602 9.659 9.440 9.545 52,115 -0.16(-1.67%)
Jul 05, 2023 9.707 9.726 9.575 9.707 6,112 -0.05(-0.49%)
Jul 03, 2023 9.707 9.764 9.583 9.754 15,234 +0.11(+1.18%)
Jun 30, 2023 9.650 9.735 9.583 9.640 25,281 +0.14(+1.50%)
Jun 29, 2023 9.459 9.526 9.375 9.497 42,691 +0.05(+0.50%)
Jun 28, 2023 9.374 9.535 9.372 9.450 18,603 +0.02(+0.20%)
Jun 27, 2023 9.364 9.459 9.337 9.431 9,630 +0.10(+1.02%)
Jun 26, 2023 9.298 9.412 9.250 9.336 14,299 -0.01(-0.10%)
Jun 23, 2023 9.240 9.421 9.145 9.345 25,643 +0.02(+0.20%)
Jun 22, 2023 9.393 9.393 9.288 9.326 22,472 -0.08(-0.90%)
Jun 21, 2023 9.411 9.486 9.386 9.411 13,755 -0.04(-0.40%)
Jun 20, 2023 9.572 9.572 9.420 9.449 22,067 -0.18(-1.87%)
Jun 16, 2023 9.647 9.647 9.600 9.629 13,634 +0.03(+0.30%)
Jun 15, 2023 9.468 9.600 9.468 9.600 9,599 +0.16(+1.72%)
May 08, 2023 9.448 9.499 9.269 9.438 21,440 -0.01(-0.10%)
May 05, 2023 9.259 9.452 9.259 9.448 13,304 +0.26(+2.87%)
May 04, 2023 9.297 9.297 9.156 9.184 20,906 -0.14(-1.52%)
May 03, 2023 9.401 9.514 9.311 9.325 18,861 -0.09(-1.00%)
May 02, 2023 9.485 9.485 9.335 9.419 58,345 -0.09(-0.99%)
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.