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 )

10.97 +0.07 (+0.64%)
Streaming Delayed Price Updated: 2:02 PM EDT, May 30, 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 (%)
Jan 31, 2024 10.38 10.40 10.29 10.35 25,039 -0.06(-0.57%)
Jan 30, 2024 10.39 10.45 10.31 10.41 16,588 +0.01(+0.10%)
Jan 29, 2024 10.31 10.43 10.31 10.40 41,375 +0.02(+0.19%)
Jan 26, 2024 10.19 10.47 10.19 10.38 82,522 +0.10(+0.95%)
Jan 25, 2024 10.33 10.33 10.26 10.28 50,790 -0.04(-0.38%)
Jan 24, 2024 10.33 10.39 10.27 10.32 69,143 +0.02(+0.19%)
Jan 23, 2024 10.28 10.34 10.06 10.30 15,753 +0.01(+0.10%)
Jan 22, 2024 10.29 10.33 10.25 10.29 11,758 +0.01(+0.08%)
Jan 19, 2024 10.30 10.35 10.24 10.29 15,372 -0.04(-0.36%)
Jan 18, 2024 10.25 10.36 10.23 10.32 49,550 +0.01(+0.10%)
Jan 17, 2024 10.30 10.53 10.16 10.31 68,501 -0.04(-0.38%)
Jan 16, 2024 10.30 10.49 10.31 10.35 78,951 -0.03(-0.28%)
Jan 12, 2024 10.45 10.47 10.34 10.38 52,120 +0.02(+0.19%)
Jan 11, 2024 10.55 10.55 10.31 10.36 37,045 -0.21(-2.03%)
Jan 10, 2024 10.35 10.58 10.31 10.58 154,869 +0.24(+2.36%)
Jan 09, 2024 10.31 10.39 10.31 10.33 3,872 -0.08(-0.75%)
Jan 08, 2024 10.34 10.47 10.32 10.41 78,884 +0.05(+0.52%)
Jan 05, 2024 10.31 10.43 10.31 10.36 10,829 +0.00(+0.05%)
Jan 04, 2024 10.29 10.39 10.29 10.35 60,131 +0.08(+0.76%)
Jan 03, 2024 10.29 10.37 10.22 10.27 41,467 -0.15(-1.41%)
Jan 02, 2024 10.36 10.46 10.23 10.42 19,952 +0.06(+0.57%)
Dec 29, 2023 10.48 10.62 10.32 10.36 41,653 -0.10(-0.93%)
Dec 28, 2023 10.36 10.70 10.28 10.46 48,218 +0.09(+0.85%)
Dec 27, 2023 10.25 10.60 10.25 10.37 62,726 +0.11(+1.05%)
Dec 26, 2023 10.21 10.27 10.19 10.26 16,992 +0.05(+0.48%)
Dec 22, 2023 10.18 10.25 10.18 10.22 9,287 +0.07(+0.67%)
Dec 21, 2023 10.11 10.23 10.09 10.15 24,227 +0.05(+0.49%)
Dec 20, 2023 10.25 10.30 10.09 10.10 26,512 -0.13(-1.24%)
Dec 19, 2023 10.18 10.26 10.17 10.22 18,413 +0.04(+0.38%)
Dec 18, 2023 10.17 10.27 10.17 10.18 11,803 +0.02(+0.19%)
Dec 15, 2023 10.45 10.45 10.10 10.17 32,872 -0.11(-1.04%)
Dec 14, 2023 10.20 10.35 10.19 10.27 6,953 +0.11(+1.05%)
Dec 13, 2023 9.903 10.18 9.901 10.17 18,117 +0.26(+2.65%)
Dec 12, 2023 10.00 10.02 9.883 9.903 16,776 -0.05(-0.49%)
Dec 11, 2023 10.01 10.01 9.952 9.952 6,650 -0.18(-1.82%)
Dec 08, 2023 10.07 10.14 10.01 10.14 15,816 +0.17(+1.75%)
Dec 07, 2023 9.990 9.990 9.942 9.962 16,860 -0.02(-0.18%)
Dec 06, 2023 9.952 10.03 9.952 9.981 25,103 +0.02(+0.20%)
Dec 05, 2023 10.04 10.07 9.932 9.961 19,716 -0.06(-0.58%)
Dec 04, 2023 9.990 10.11 9.990 10.02 15,849 -0.03(-0.29%)
Dec 01, 2023 9.952 10.14 9.950 10.05 15,559 +0.14(+1.37%)
Nov 30, 2023 9.922 10.04 9.885 9.913 13,046 +0.04(+0.39%)
Nov 29, 2023 9.845 9.954 9.796 9.874 19,094 +0.05(+0.49%)
Nov 28, 2023 9.786 9.835 9.757 9.825 14,142 +0.06(+0.60%)
Nov 27, 2023 9.806 9.815 9.738 9.767 16,594 -0.06(-0.59%)
Nov 24, 2023 9.777 9.835 9.777 9.825 3,282 +0.07(+0.70%)
Nov 22, 2023 9.699 9.767 9.699 9.757 31,897 +0.03(+0.30%)
Nov 21, 2023 9.806 9.893 9.728 9.728 20,462 -0.06(-0.59%)
Nov 20, 2023 9.727 9.901 9.727 9.785 19,522 +0.08(+0.80%)
Nov 17, 2023 9.766 9.805 9.693 9.708 17,235 -0.06(-0.59%)
Nov 16, 2023 9.718 9.814 9.650 9.766 6,700 +0.00(+0.00%)
Nov 15, 2023 9.785 9.839 9.679 9.766 11,415 +0.00(+0.00%)
Nov 14, 2023 9.602 9.776 9.602 9.766 13,918 +0.22(+2.33%)
Nov 13, 2023 9.544 9.603 9.515 9.544 13,024 -0.02(-0.20%)
Nov 10, 2023 9.524 9.737 9.524 9.563 21,896 +0.11(+1.12%)
Nov 09, 2023 9.650 9.805 9.457 9.457 6,678 -0.17(-1.81%)
Nov 08, 2023 9.621 9.640 9.621 9.631 33,278 -0.03(-0.30%)
Nov 07, 2023 9.708 9.708 9.650 9.660 10,407 -0.10(-0.99%)
Nov 06, 2023 9.669 10.00 9.669 9.756 49,789 +0.01(+0.10%)
Nov 03, 2023 9.689 9.882 9.689 9.747 37,537 +0.10(+1.00%)
Nov 02, 2023 9.408 9.669 9.408 9.650 12,612 +0.30(+3.21%)
Nov 01, 2023 9.244 9.370 9.244 9.350 19,313 +0.08(+0.83%)
Oct 31, 2023 9.273 9.331 9.254 9.273 132,347 +0.06(+0.63%)
Oct 30, 2023 9.196 9.253 9.186 9.215 26,150 -0.03(-0.31%)
Oct 27, 2023 9.196 9.283 9.196 9.244 34,409 +0.06(+0.63%)
Oct 26, 2023 9.254 9.263 9.181 9.186 33,229 -0.04(-0.42%)
Oct 25, 2023 9.234 9.341 9.225 9.225 12,032 -0.10(-1.04%)
Oct 24, 2023 9.273 9.428 9.273 9.321 11,170 +0.08(+0.84%)
Oct 23, 2023 9.234 9.292 9.234 9.244 13,493 -0.04(-0.41%)
Oct 20, 2023 9.426 9.484 9.282 9.282 53,240 -0.16(-1.73%)
Oct 19, 2023 9.387 9.512 9.387 9.445 20,442 -0.05(-0.51%)
Oct 18, 2023 9.560 9.589 9.484 9.493 26,355 -0.10(-1.00%)
Oct 17, 2023 9.522 9.618 9.503 9.589 11,621 +0.03(+0.30%)
Oct 16, 2023 9.503 9.560 9.455 9.560 15,970 +0.10(+1.02%)
Oct 13, 2023 9.426 9.474 9.426 9.464 10,561 +0.01(+0.10%)
Oct 12, 2023 9.445 9.484 9.435 9.455 7,043 +0.00(+0.00%)
Oct 11, 2023 9.435 9.455 9.435 9.455 4,425 +0.00(+0.00%)
Oct 10, 2023 9.435 9.503 9.370 9.455 15,224 +0.09(+0.92%)
Oct 09, 2023 9.359 9.435 9.272 9.368 16,761 +0.05(+0.52%)
Oct 06, 2023 9.233 9.374 9.220 9.320 12,064 +0.04(+0.41%)
Oct 05, 2023 9.205 9.384 9.205 9.282 8,334 +0.03(+0.31%)
Oct 04, 2023 9.137 9.282 9.137 9.253 22,769 +0.07(+0.73%)
Oct 03, 2023 9.378 9.435 9.147 9.185 19,936 -0.27(-2.85%)
Oct 02, 2023 9.493 9.531 9.435 9.455 62,354 -0.09(-0.91%)
Sep 29, 2023 9.493 9.560 9.474 9.541 34,842 +0.05(+0.51%)
Sep 28, 2023 9.484 9.519 9.455 9.493 22,388 -0.01(-0.10%)
Sep 27, 2023 9.541 9.541 9.479 9.503 13,732 -0.03(-0.30%)
Sep 26, 2023 9.474 9.565 9.387 9.532 16,947 -0.04(-0.40%)
Sep 25, 2023 9.589 9.589 9.551 9.570 22,573 -0.02(-0.20%)
Sep 22, 2023 9.580 9.609 9.570 9.589 22,594 +0.00(+0.00%)
Sep 21, 2023 9.676 9.676 9.589 9.589 22,564 -0.10(-1.08%)
Sep 20, 2023 9.675 9.762 9.675 9.694 10,696 +0.01(+0.10%)
Sep 19, 2023 9.618 9.809 9.600 9.685 20,303 +0.05(+0.50%)
Sep 18, 2023 9.579 9.685 9.579 9.637 13,366 +0.02(+0.23%)
Sep 15, 2023 9.646 9.675 9.493 9.614 13,197 -0.07(-0.73%)
Sep 14, 2023 9.627 9.713 9.627 9.685 13,535 +0.10(+1.00%)
Sep 13, 2023 9.589 9.665 9.589 9.589 17,611 +0.00(+0.00%)
Sep 12, 2023 9.713 9.752 9.570 9.589 43,003 -0.11(-1.18%)
Sep 11, 2023 9.713 9.833 9.704 9.704 10,372 -0.06(-0.59%)
Sep 08, 2023 9.723 9.799 9.723 9.761 6,656 +0.08(+0.79%)
Sep 07, 2023 9.646 9.685 9.618 9.685 9,888 +0.05(+0.50%)
Sep 06, 2023 9.608 9.646 9.608 9.637 9,927 -0.01(-0.15%)
Sep 05, 2023 9.665 9.684 9.641 9.651 26,988 -0.04(-0.44%)
Sep 01, 2023 9.704 9.728 9.653 9.694 16,783 +0.02(+0.20%)
Aug 31, 2023 9.685 9.761 9.642 9.675 46,348 +0.05(+0.50%)
Aug 30, 2023 9.618 9.656 9.608 9.627 71,850 +0.01(+0.10%)
Aug 29, 2023 9.512 9.646 9.512 9.618 130,319 +0.07(+0.70%)
Aug 28, 2023 9.503 9.622 9.503 9.551 140,661 +0.06(+0.60%)
Aug 25, 2023 9.484 9.552 9.399 9.493 27,821 +0.05(+0.51%)
Aug 24, 2023 9.503 9.503 9.445 9.445 47,948 -0.05(-0.50%)
Aug 23, 2023 9.465 9.646 9.465 9.493 64,346 +0.07(+0.72%)
Aug 22, 2023 9.416 9.463 9.416 9.425 106,348 +0.00(+0.00%)
Aug 21, 2023 9.482 9.492 9.416 9.425 67,346 -0.03(-0.30%)
Aug 18, 2023 9.473 9.499 9.435 9.454 83,393 -0.02(-0.20%)
Aug 17, 2023 9.530 9.572 9.473 9.473 24,348 +0.04(+0.40%)
Aug 16, 2023 9.473 9.711 9.435 9.435 15,481 -0.10(-1.10%)
Aug 15, 2023 9.692 9.692 9.540 9.540 28,361 -0.22(-2.24%)
Aug 14, 2023 9.692 9.788 9.692 9.758 13,037 -0.01(-0.10%)
Aug 11, 2023 9.758 9.854 9.719 9.768 21,306 +0.00(+0.00%)
Aug 10, 2023 9.673 9.802 9.673 9.768 23,638 +0.01(+0.10%)
Aug 09, 2023 9.749 9.844 9.720 9.758 17,342 -0.01(-0.10%)
Aug 08, 2023 9.663 9.787 9.663 9.768 49,599 -0.02(-0.19%)
Aug 07, 2023 9.701 9.806 9.701 9.787 11,333 +0.08(+0.78%)
Aug 04, 2023 9.720 9.844 9.673 9.711 8,978 -0.04(-0.39%)
Aug 03, 2023 9.663 9.758 9.663 9.749 10,414 +0.06(+0.59%)
Aug 02, 2023 9.711 9.778 9.682 9.692 21,260 -0.10(-1.07%)
Aug 01, 2023 9.892 9.923 9.730 9.797 25,863 -0.18(-1.81%)
Jul 31, 2023 9.930 10.20 9.861 9.977 28,906 +0.05(+0.48%)
Jul 28, 2023 9.920 9.958 9.901 9.930 38,294 +0.08(+0.77%)
Jul 27, 2023 9.892 9.958 9.797 9.854 62,490 +0.02(+0.19%)
Jul 26, 2023 9.825 9.873 9.778 9.835 30,294 +0.04(+0.39%)
Jul 25, 2023 9.778 9.858 9.778 9.797 18,812 -0.04(-0.39%)
Jul 24, 2023 9.806 9.863 9.762 9.835 36,827 +0.07(+0.68%)
Jul 21, 2023 9.701 9.854 9.701 9.768 27,014 -0.01(-0.09%)
Jul 20, 2023 9.672 9.786 9.672 9.777 20,080 +0.06(+0.58%)
Jul 19, 2023 9.701 9.767 9.701 9.720 27,035 +0.04(+0.39%)
Jul 18, 2023 9.511 9.710 9.511 9.682 20,269 +0.13(+1.39%)
Jul 17, 2023 9.559 9.617 9.545 9.549 36,601 -0.02(-0.20%)
Jul 14, 2023 9.701 9.701 9.568 9.568 41,990 -0.09(-0.88%)
Jul 13, 2023 9.663 9.682 9.578 9.653 13,185 +0.05(+0.49%)
Jul 12, 2023 9.644 9.689 9.578 9.606 29,881 +0.06(+0.65%)
Jul 11, 2023 9.464 9.544 9.398 9.544 28,625 +0.11(+1.15%)
Jul 10, 2023 9.511 9.573 9.369 9.436 29,750 -0.10(-1.09%)
Jul 07, 2023 9.464 9.606 9.464 9.540 15,354 +0.04(+0.40%)
Jul 06, 2023 9.559 9.616 9.397 9.502 52,351 -0.16(-1.67%)
Jul 05, 2023 9.663 9.682 9.532 9.663 6,140 -0.05(-0.49%)
Jul 03, 2023 9.663 9.720 9.540 9.710 15,303 +0.11(+1.18%)
Jun 30, 2023 9.606 9.691 9.540 9.597 25,396 +0.14(+1.50%)
Jun 29, 2023 9.417 9.483 9.332 9.454 42,885 +0.05(+0.50%)
Jun 28, 2023 9.331 9.492 9.329 9.407 18,688 +0.02(+0.20%)
Jun 27, 2023 9.322 9.417 9.294 9.388 9,674 +0.09(+1.02%)
Jun 26, 2023 9.256 9.369 9.208 9.293 14,364 -0.01(-0.10%)
Jun 23, 2023 9.199 9.379 9.104 9.303 25,759 +0.02(+0.20%)
Jun 22, 2023 9.350 9.350 9.246 9.284 22,574 -0.08(-0.90%)
Jun 21, 2023 9.368 9.443 9.343 9.368 13,817 -0.04(-0.40%)
Jun 20, 2023 9.529 9.529 9.378 9.406 22,168 -0.18(-1.87%)
Jun 16, 2023 9.604 9.604 9.557 9.585 13,696 +0.03(+0.30%)
Jun 15, 2023 9.425 9.557 9.425 9.557 9,642 +0.16(+1.72%)
May 08, 2023 9.405 9.457 9.227 9.396 21,538 -0.01(-0.10%)
May 05, 2023 9.217 9.410 9.217 9.405 13,364 +0.26(+2.87%)
May 04, 2023 9.255 9.255 9.114 9.142 21,001 -0.14(-1.52%)
May 03, 2023 9.358 9.471 9.269 9.283 18,946 -0.09(-1.00%)
May 02, 2023 9.443 9.443 9.292 9.377 58,610 -0.09(-0.99%)
May 01, 2023 9.649 9.658 9.471 9.471 21,433 -0.06(-0.59%)
Apr 28, 2023 9.583 9.668 9.405 9.527 41,992 -0.05(-0.49%)
Apr 27, 2023 9.414 9.574 9.370 9.574 13,029 +0.18(+1.90%)
Apr 26, 2023 9.292 9.405 9.265 9.396 15,103 +0.11(+1.21%)
Apr 25, 2023 9.396 9.471 9.255 9.283 16,867 -0.21(-2.17%)
Apr 24, 2023 9.405 9.541 9.405 9.489 14,765 +0.03(+0.30%)
Apr 21, 2023 9.583 9.583 9.377 9.461 22,671 -0.16(-1.66%)
Apr 20, 2023 9.602 9.621 9.405 9.621 18,095 +0.01(+0.11%)
Apr 19, 2023 9.610 9.718 9.610 9.610 21,620 -0.07(-0.67%)
Apr 18, 2023 9.573 9.694 9.470 9.676 22,548 +0.14(+1.47%)
Apr 17, 2023 9.536 9.564 9.466 9.536 12,136 +0.05(+0.49%)
Apr 14, 2023 9.554 9.722 9.489 9.489 22,174 -0.25(-2.59%)
Apr 13, 2023 9.638 9.760 9.498 9.741 16,308 +0.13(+1.36%)
Apr 12, 2023 9.648 9.760 9.592 9.610 21,347 +0.02(+0.19%)
Apr 11, 2023 9.452 9.691 9.442 9.592 20,659 +0.11(+1.18%)
Apr 10, 2023 9.340 9.554 9.330 9.480 30,189 +0.06(+0.59%)
Apr 06, 2023 9.498 9.498 9.382 9.424 6,897 +0.09(+1.00%)
Apr 05, 2023 9.358 9.358 9.228 9.330 20,093 -0.11(-1.19%)
Apr 04, 2023 9.414 9.615 9.172 9.442 51,216 +0.00(+0.00%)
Apr 03, 2023 9.377 9.592 9.358 9.442 45,648 +0.07(+0.70%)
Mar 31, 2023 9.396 9.470 9.265 9.377 40,659 +0.11(+1.21%)
Mar 30, 2023 9.302 9.321 9.162 9.265 12,875 +0.03(+0.30%)
Mar 29, 2023 9.172 9.237 9.051 9.237 25,228 +0.21(+2.38%)
Mar 28, 2023 8.957 9.172 8.892 9.023 35,644 +0.02(+0.21%)
Mar 27, 2023 8.892 9.050 8.892 9.004 24,285 +0.19(+2.12%)
Mar 24, 2023 8.799 8.918 8.724 8.817 40,781 -0.05(-0.53%)
Mar 23, 2023 8.855 8.947 8.855 8.864 36,467 -0.06(-0.62%)
Mar 22, 2023 8.956 9.012 8.910 8.919 108,703 +0.02(+0.21%)
Mar 21, 2023 9.142 9.225 8.900 8.900 231,600 -0.05(-0.52%)
Mar 20, 2023 8.938 9.030 8.900 8.947 81,294 +0.02(+0.21%)
Mar 17, 2023 9.030 9.030 8.817 8.928 29,989 -0.14(-1.54%)
Mar 16, 2023 8.919 9.160 8.826 9.067 35,449 +0.09(+1.03%)
Mar 15, 2023 9.160 9.207 8.873 8.975 43,426 -0.25(-2.72%)
Mar 14, 2023 9.132 9.467 9.132 9.225 51,372 +0.24(+2.69%)
Mar 13, 2023 9.299 9.327 8.984 8.984 219,874 -0.47(-5.00%)
Mar 10, 2023 9.708 9.721 9.417 9.457 42,930 -0.28(-2.86%)
Mar 09, 2023 9.884 9.940 9.736 9.736 30,586 -0.09(-0.94%)
Mar 08, 2023 9.791 9.875 9.722 9.828 21,797 +0.05(+0.47%)
Mar 07, 2023 9.931 10.01 9.754 9.782 9,838 -0.20(-2.04%)
Mar 06, 2023 10.08 10.10 9.931 9.986 30,452 -0.06(-0.65%)
Mar 03, 2023 9.912 10.13 9.912 10.05 26,599 +0.21(+2.17%)
Mar 02, 2023 9.791 9.866 9.773 9.838 5,918 +0.01(+0.09%)
Mar 01, 2023 9.745 9.958 9.745 9.828 29,666 +0.03(+0.28%)
Feb 28, 2023 10.01 10.01 9.801 9.801 43,242 -0.16(-1.58%)
Feb 27, 2023 9.977 10.13 9.884 9.958 53,537 +0.13(+1.32%)
Feb 24, 2023 9.912 9.996 9.791 9.828 30,625 -0.11(-1.12%)
Feb 23, 2023 10.01 10.07 9.884 9.940 32,141 -0.01(-0.09%)
Feb 22, 2023 9.968 10.13 9.931 9.949 29,085 +0.02(+0.19%)
Feb 21, 2023 10.13 10.25 9.931 9.931 43,772 -0.32(-3.17%)
Feb 17, 2023 10.32 10.32 10.12 10.26 30,161 -0.13(-1.24%)
Feb 16, 2023 10.31 10.41 10.30 10.38 33,336 +0.04(+0.36%)
Feb 15, 2023 10.35 10.38 10.12 10.35 78,964 -0.01(-0.11%)
Feb 14, 2023 10.36 10.36 10.19 10.36 31,388 -0.03(-0.30%)
Feb 13, 2023 10.22 10.41 10.18 10.39 45,250 +0.19(+1.86%)
Feb 10, 2023 10.06 10.24 10.03 10.20 27,070 -0.06(-0.63%)
Feb 09, 2023 10.17 10.26 10.04 10.26 11,668 +0.15(+1.46%)
Feb 08, 2023 10.18 10.29 10.10 10.12 16,561 -0.06(-0.64%)
Feb 07, 2023 10.13 10.21 10.06 10.18 23,310 +0.06(+0.64%)
Feb 06, 2023 10.16 10.16 10.02 10.12 22,857 -0.04(-0.36%)
Feb 03, 2023 10.26 10.35 10.13 10.15 19,838 -0.14(-1.35%)
Feb 02, 2023 10.37 10.46 10.20 10.29 47,016 +0.02(+0.18%)
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.