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 )

11.33 +0.02 (+0.21%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
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%)
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.