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 (%)
Nov 29, 2019 8.276 8.291 8.276 8.291 60,763 -0.01(-0.18%)
Nov 27, 2019 8.313 8.335 8.224 8.305 106,574 -0.03(-0.35%)
Nov 26, 2019 8.349 8.473 8.224 8.335 209,079 -0.04(-0.53%)
Nov 25, 2019 8.703 8.739 8.349 8.379 237,677 -0.36(-4.12%)
Nov 22, 2019 8.872 8.872 8.695 8.739 191,127 -0.11(-1.25%)
Nov 21, 2019 8.776 8.886 8.732 8.850 87,652 +0.03(+0.38%)
Nov 20, 2019 8.736 8.867 8.685 8.816 142,840 +0.07(+0.83%)
Nov 19, 2019 8.874 8.874 8.707 8.743 111,963 -0.14(-1.56%)
Nov 18, 2019 8.656 8.998 8.612 8.881 191,895 +0.23(+2.61%)
Nov 15, 2019 8.648 8.707 8.633 8.656 64,234 -0.01(-0.08%)
Nov 14, 2019 8.532 8.758 8.532 8.663 134,160 +0.13(+1.54%)
Nov 13, 2019 8.524 8.642 8.476 8.532 171,077 -0.02(-0.26%)
Nov 12, 2019 8.852 8.852 8.539 8.554 293,420 -0.32(-3.61%)
Nov 11, 2019 8.743 8.927 8.707 8.874 227,639 +0.11(+1.25%)
Nov 08, 2019 8.641 8.809 8.619 8.765 176,369 +0.12(+1.43%)
Nov 07, 2019 8.583 8.670 8.583 8.641 82,691 +0.02(+0.25%)
Nov 06, 2019 8.670 8.699 8.590 8.619 86,132 -0.07(-0.84%)
Nov 05, 2019 8.634 8.743 8.586 8.692 171,855 +0.04(+0.51%)
Nov 04, 2019 8.670 8.765 8.596 8.648 164,780 +0.02(+0.25%)
Nov 01, 2019 8.634 8.736 8.575 8.626 188,585 +0.04(+0.42%)
Oct 31, 2019 8.656 8.663 8.539 8.590 187,499 -0.02(-0.25%)
Oct 30, 2019 8.488 8.656 8.442 8.612 170,366 +0.15(+1.81%)
Oct 29, 2019 8.371 8.634 8.364 8.459 276,743 +0.09(+1.13%)
Oct 28, 2019 8.371 8.444 8.364 8.364 177,134 -0.04(-0.43%)
Oct 25, 2019 8.481 8.481 8.262 8.401 190,094 -0.09(-1.03%)
Oct 24, 2019 8.503 8.714 8.371 8.488 185,748 +0.01(+0.14%)
Oct 23, 2019 8.426 8.512 8.397 8.476 226,739 +0.04(+0.51%)
Oct 22, 2019 8.296 8.476 8.234 8.433 290,070 +0.12(+1.39%)
Oct 21, 2019 8.267 8.318 8.226 8.318 150,688 +0.05(+0.61%)
Oct 18, 2019 8.209 8.267 8.116 8.267 88,994 +0.06(+0.70%)
Oct 17, 2019 8.080 8.217 8.080 8.209 75,447 +0.14(+1.70%)
Oct 16, 2019 8.000 8.080 7.971 8.072 127,876 +0.08(+0.99%)
Oct 15, 2019 8.007 8.036 7.964 7.993 86,062 +0.04(+0.45%)
Oct 14, 2019 7.856 8.000 7.798 7.957 119,160 +0.07(+0.91%)
Oct 11, 2019 7.842 7.971 7.842 7.885 153,592 +0.08(+1.02%)
Oct 10, 2019 7.741 7.805 7.733 7.805 50,873 +0.06(+0.84%)
Oct 09, 2019 7.784 7.813 7.719 7.741 85,286 -0.01(-0.19%)
Oct 08, 2019 7.784 7.805 7.712 7.755 45,970 -0.03(-0.37%)
Oct 07, 2019 7.805 7.842 7.777 7.784 137,229 -0.01(-0.09%)
Oct 04, 2019 7.755 7.813 7.755 7.791 46,992 +0.06(+0.84%)
Oct 03, 2019 7.719 7.775 7.575 7.726 82,329 +0.01(+0.09%)
Oct 02, 2019 7.906 7.906 7.575 7.719 224,745 -0.19(-2.37%)
Oct 01, 2019 7.856 7.921 7.856 7.906 117,827 +0.05(+0.64%)
Sep 30, 2019 7.849 7.863 7.820 7.856 96,013 +0.06(+0.83%)
Sep 27, 2019 7.834 7.863 7.726 7.791 248,825 -0.08(-1.01%)
Sep 26, 2019 7.921 7.998 7.812 7.870 85,435 -0.04(-0.55%)
Sep 25, 2019 7.921 7.979 7.870 7.914 178,011 -0.06(-0.72%)
Sep 24, 2019 8.145 8.174 7.935 7.971 162,997 -0.14(-1.78%)
Sep 23, 2019 8.116 8.231 7.986 8.116 153,832 +0.00(+0.05%)
Sep 20, 2019 8.140 8.147 8.090 8.111 192,710 +0.01(+0.18%)
Sep 19, 2019 8.097 8.111 8.068 8.097 74,190 +0.04(+0.44%)
Sep 18, 2019 8.040 8.076 8.030 8.061 71,419 +0.02(+0.27%)
Sep 17, 2019 8.061 8.077 8.011 8.040 121,072 +0.01(+0.09%)
Sep 16, 2019 8.040 8.043 7.976 8.033 70,063 +0.04(+0.45%)
Sep 13, 2019 8.004 8.031 7.983 7.997 109,240 +0.04(+0.45%)
Sep 12, 2019 7.926 7.990 7.885 7.961 131,767 +0.05(+0.63%)
Sep 11, 2019 7.840 7.926 7.796 7.911 116,672 +0.11(+1.37%)
Sep 10, 2019 7.747 7.811 7.722 7.804 63,576 +0.06(+0.74%)
Sep 09, 2019 7.683 7.754 7.681 7.747 77,187 +0.06(+0.84%)
Sep 06, 2019 7.647 7.697 7.604 7.683 46,497 +0.01(+0.09%)
Sep 05, 2019 7.604 7.689 7.604 7.676 75,954 +0.09(+1.22%)
Sep 04, 2019 7.519 7.604 7.519 7.583 132,837 +0.08(+1.05%)
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.