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 (%)
Apr 30, 2021 8.314 8.398 8.205 8.289 141,817 -0.03(-0.40%)
Apr 29, 2021 8.323 8.381 8.213 8.323 92,010 +0.08(+1.02%)
Apr 28, 2021 8.239 8.274 8.205 8.239 81,329 +0.01(+0.10%)
Apr 27, 2021 8.213 8.268 8.168 8.230 23,695 +0.04(+0.51%)
Apr 26, 2021 8.180 8.314 8.180 8.188 54,382 +0.03(+0.31%)
Apr 23, 2021 8.113 8.180 8.113 8.163 46,915 +0.05(+0.62%)
Apr 22, 2021 8.171 8.230 8.098 8.113 23,271 -0.05(-0.64%)
Apr 21, 2021 8.048 8.198 8.018 8.165 54,485 +0.08(+1.03%)
Apr 20, 2021 8.240 8.240 8.006 8.081 86,094 -0.14(-1.73%)
Apr 19, 2021 8.223 8.265 8.206 8.223 34,186 -0.04(-0.51%)
Apr 16, 2021 8.273 8.348 8.231 8.265 79,575 +0.02(+0.20%)
Apr 15, 2021 8.315 8.315 8.190 8.248 58,665 +0.03(+0.30%)
Apr 14, 2021 8.148 8.240 8.114 8.223 113,832 +0.10(+1.23%)
Apr 13, 2021 8.106 8.156 8.106 8.123 35,864 -0.01(-0.10%)
Apr 12, 2021 8.156 8.156 8.048 8.131 69,334 -0.01(-0.10%)
Apr 09, 2021 8.290 8.290 8.064 8.140 92,259 -0.09(-1.12%)
Apr 08, 2021 8.140 8.231 8.081 8.231 60,950 +0.04(+0.51%)
Apr 07, 2021 8.131 8.215 8.064 8.190 86,427 +0.04(+0.51%)
Apr 06, 2021 8.089 8.148 8.052 8.148 65,006 +0.06(+0.72%)
Apr 05, 2021 8.098 8.106 7.954 8.089 69,429 +0.07(+0.83%)
Apr 01, 2021 7.997 8.064 7.931 8.023 87,952 +0.00(+0.00%)
Mar 31, 2021 7.964 8.023 7.916 8.023 45,244 +0.09(+1.16%)
Mar 30, 2021 7.872 7.931 7.872 7.931 22,822 +0.01(+0.11%)
Mar 29, 2021 7.847 7.931 7.847 7.922 50,835 +0.10(+1.28%)
Mar 26, 2021 7.839 7.931 7.805 7.822 49,540 +0.03(+0.32%)
Mar 25, 2021 7.713 7.814 7.703 7.797 43,666 +0.08(+0.97%)
Mar 24, 2021 7.713 7.864 7.672 7.722 101,416 +0.01(+0.11%)
Mar 23, 2021 7.889 7.889 7.646 7.713 117,775 -0.17(-2.14%)
Mar 22, 2021 7.990 8.015 7.882 7.882 36,525 -0.07(-0.84%)
Mar 19, 2021 7.882 8.040 7.882 7.949 40,892 +0.05(+0.63%)
Mar 18, 2021 7.899 8.065 7.882 7.899 68,741 +0.03(+0.42%)
Mar 17, 2021 7.874 8.007 7.857 7.866 87,453 +0.02(+0.21%)
Mar 16, 2021 7.999 8.048 7.849 7.849 42,410 -0.13(-1.67%)
Mar 15, 2021 7.924 8.024 7.924 7.982 51,437 +0.04(+0.52%)
Mar 12, 2021 7.957 7.965 7.799 7.940 44,380 +0.00(+0.00%)
Mar 11, 2021 7.857 8.040 7.857 7.940 79,695 +0.12(+1.60%)
Mar 10, 2021 7.816 7.865 7.791 7.816 62,304 +0.02(+0.32%)
Mar 09, 2021 7.791 7.874 7.774 7.791 87,382 +0.02(+0.32%)
Mar 08, 2021 7.475 7.866 7.475 7.766 339,806 +0.29(+3.89%)
Mar 05, 2021 7.400 7.500 7.333 7.475 120,632 +0.08(+1.12%)
Mar 04, 2021 7.425 7.483 7.275 7.392 140,958 -0.03(-0.45%)
Mar 03, 2021 7.350 7.475 7.350 7.425 99,044 +0.07(+1.02%)
Mar 02, 2021 7.350 7.383 7.292 7.350 47,258 +0.00(+0.00%)
Mar 01, 2021 7.333 7.466 7.333 7.350 86,571 +0.06(+0.80%)
Feb 26, 2021 7.317 7.325 7.119 7.292 117,024 +0.03(+0.46%)
Feb 25, 2021 7.358 7.392 7.225 7.259 78,844 -0.09(-1.24%)
Feb 24, 2021 7.225 7.383 7.192 7.350 81,375 +0.12(+1.61%)
Feb 23, 2021 7.192 7.234 7.109 7.234 94,090 +0.06(+0.81%)
Feb 22, 2021 7.101 7.225 6.984 7.175 137,962 +0.06(+0.82%)
Feb 19, 2021 7.092 7.151 7.055 7.117 52,919 +0.04(+0.59%)
Feb 18, 2021 7.109 7.116 6.984 7.076 104,631 -0.03(-0.37%)
Feb 17, 2021 7.028 7.111 7.003 7.102 110,134 +0.06(+0.82%)
Feb 16, 2021 6.929 7.069 6.929 7.044 130,032 +0.09(+1.31%)
Feb 12, 2021 6.953 7.028 6.953 6.953 46,927 -0.01(-0.12%)
Feb 11, 2021 7.020 7.020 6.862 6.962 104,086 -0.03(-0.47%)
Feb 10, 2021 6.887 6.995 6.887 6.995 78,192 +0.08(+1.20%)
Feb 09, 2021 6.862 6.929 6.796 6.912 97,217 +0.05(+0.72%)
Feb 08, 2021 6.763 6.862 6.763 6.862 88,436 +0.12(+1.84%)
Feb 05, 2021 6.722 6.813 6.697 6.738 227,623 +0.02(+0.25%)
Feb 04, 2021 6.648 6.730 6.648 6.722 92,545 +0.12(+1.88%)
Feb 03, 2021 6.561 6.614 6.561 6.598 73,352 +0.03(+0.50%)
Feb 02, 2021 6.598 6.606 6.540 6.565 154,744 +0.02(+0.38%)
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.