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 )

10.90 -0.11 (-1.00%)
Official Closing Price Updated: 4:10 PM EDT, May 29, 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 30, 2021 8.609 8.643 8.289 8.410 91,821 -0.24(-2.80%)
Nov 29, 2021 8.548 8.687 8.548 8.652 73,013 +0.16(+1.93%)
Nov 26, 2021 8.687 8.687 8.229 8.488 136,217 -0.39(-4.38%)
Nov 24, 2021 8.842 8.929 8.842 8.877 35,860 +0.02(+0.20%)
Nov 23, 2021 8.851 8.920 8.790 8.860 84,574 +0.01(+0.10%)
Nov 22, 2021 8.860 8.937 8.825 8.851 30,819 +0.02(+0.18%)
Nov 19, 2021 8.861 8.939 8.779 8.835 58,558 -0.09(-1.06%)
Nov 18, 2021 8.956 8.947 8.913 8.930 39,104 -0.01(-0.10%)
Nov 17, 2021 9.025 9.025 8.861 8.939 94,984 -0.12(-1.33%)
Nov 16, 2021 9.076 9.076 9.007 9.059 44,711 +0.03(+0.29%)
Nov 15, 2021 9.059 9.085 9.033 9.033 109,156 -0.01(-0.10%)
Nov 12, 2021 9.085 9.146 9.033 9.042 56,236 -0.01(-0.10%)
Nov 11, 2021 8.964 9.050 8.956 9.050 31,638 +0.10(+1.15%)
Nov 10, 2021 9.007 8.947 39,446 -0.09(-0.95%)
Nov 09, 2021 9.050 9.093 8.973 9.033 42,703 -0.01(-0.10%)
Nov 08, 2021 8.956 9.128 8.956 9.042 109,083 +0.07(+0.77%)
Nov 05, 2021 8.990 9.059 8.878 8.973 67,299 +0.04(+0.48%)
Nov 04, 2021 9.025 9.093 8.887 8.930 56,327 -0.03(-0.38%)
Nov 03, 2021 8.939 8.990 8.896 8.964 25,247 +0.01(+0.10%)
Nov 02, 2021 9.007 9.007 8.956 8.956 54,051 -0.04(-0.48%)
Nov 01, 2021 8.930 8.999 8.858 8.999 49,961 +0.14(+1.55%)
Oct 29, 2021 8.990 9.007 8.818 8.861 45,702 -0.10(-1.15%)
Oct 28, 2021 8.878 8.964 8.810 8.964 33,973 +0.09(+1.07%)
Oct 27, 2021 9.033 9.016 8.861 8.870 56,790 -0.20(-2.18%)
Oct 26, 2021 9.050 9.042 9.068 38,600 +0.03(+0.29%)
Oct 25, 2021 9.007 9.068 8.956 9.042 55,127 +0.02(+0.19%)
Oct 22, 2021 8.990 9.042 8.947 9.025 58,899 +0.02(+0.19%)
Oct 21, 2021 9.085 9.085 8.956 9.007 44,185 -0.04(-0.49%)
Oct 20, 2021 9.061 9.137 8.992 9.052 105,993 +0.01(+0.09%)
Oct 19, 2021 9.086 9.121 9.044 9.044 54,197 +0.01(+0.09%)
Oct 18, 2021 9.069 9.093 9.001 9.035 82,650 -0.08(-0.85%)
Oct 15, 2021 9.026 9.206 9.026 9.112 133,776 +0.15(+1.62%)
Oct 14, 2021 8.907 9.026 8.907 8.967 94,037 +0.11(+1.26%)
Oct 13, 2021 8.864 8.898 8.721 8.855 39,856 +0.03(+0.29%)
Oct 12, 2021 8.829 8.898 8.812 8.829 88,888 +0.06(+0.68%)
Oct 11, 2021 8.770 8.924 8.770 8.770 102,867 +0.06(+0.69%)
Oct 08, 2021 8.727 8.821 8.658 8.710 114,808 +0.04(+0.49%)
Oct 07, 2021 8.633 8.778 8.633 8.667 36,853 +0.11(+1.30%)
Oct 06, 2021 8.538 8.641 8.393 8.555 107,731 -0.03(-0.40%)
Oct 05, 2021 8.624 8.761 8.564 8.590 91,193 +0.02(+0.20%)
Oct 04, 2021 8.547 8.607 8.502 8.573 82,084 +0.03(+0.30%)
Oct 01, 2021 8.436 8.598 8.384 8.547 46,326 +0.12(+1.42%)
Sep 30, 2021 8.564 8.571 8.350 8.427 47,053 -0.07(-0.81%)
Sep 29, 2021 8.436 8.504 8.418 8.495 30,972 +0.09(+1.12%)
Sep 28, 2021 8.530 8.530 8.401 8.401 46,920 -0.09(-1.11%)
Sep 27, 2021 8.470 8.615 8.470 8.495 68,061 +0.05(+0.61%)
Sep 24, 2021 8.367 8.495 8.367 8.444 36,481 +0.05(+0.61%)
Sep 23, 2021 8.376 8.546 8.358 8.393 62,756 +0.06(+0.72%)
Sep 22, 2021 8.273 8.426 8.264 8.333 52,175 +0.11(+1.33%)
Sep 21, 2021 8.189 8.299 8.138 8.223 96,573 +0.09(+1.15%)
Sep 20, 2021 8.274 8.274 8.027 8.129 151,017 -0.20(-2.45%)
Sep 17, 2021 8.385 8.385 8.317 8.334 65,649 -0.09(-1.11%)
Sep 16, 2021 8.487 8.487 8.351 8.428 62,698 -0.03(-0.40%)
Sep 15, 2021 8.317 8.496 8.317 8.462 71,341 +0.14(+1.64%)
Sep 14, 2021 8.402 8.462 8.325 8.325 88,038 -0.08(-0.91%)
Sep 13, 2021 8.368 8.442 8.368 8.402 33,731 +0.05(+0.61%)
Sep 10, 2021 8.428 8.436 8.334 8.351 30,594 -0.04(-0.51%)
Sep 09, 2021 8.394 8.504 8.394 8.394 29,680 -0.03(-0.30%)
Sep 08, 2021 8.428 8.496 8.402 8.419 36,029 -0.03(-0.30%)
Sep 07, 2021 8.521 8.521 8.411 8.445 116,865 -0.08(-0.90%)
Sep 03, 2021 8.556 8.564 8.504 8.521 57,657 -0.03(-0.30%)
Sep 02, 2021 8.547 8.566 8.513 8.547 45,048 +0.01(+0.10%)
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.