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 (%)
Oct 29, 2021 9.030 9.048 8.858 8.901 45,498 -0.10(-1.15%)
Oct 28, 2021 8.918 9.005 8.849 9.005 33,822 +0.10(+1.07%)
Oct 27, 2021 9.074 9.056 8.901 8.909 56,537 -0.20(-2.18%)
Oct 26, 2021 9.091 9.082 9.108 38,428 +0.03(+0.29%)
Oct 25, 2021 9.048 9.108 8.996 9.082 54,882 +0.02(+0.19%)
Oct 22, 2021 9.030 9.082 8.987 9.065 58,637 +0.02(+0.19%)
Oct 21, 2021 9.125 9.125 8.996 9.048 43,988 -0.04(-0.49%)
Oct 20, 2021 9.101 9.178 9.032 9.093 105,521 +0.01(+0.09%)
Oct 19, 2021 9.127 9.161 9.084 9.084 53,956 +0.01(+0.09%)
Oct 18, 2021 9.110 9.134 9.041 9.075 82,282 -0.08(-0.85%)
Oct 15, 2021 9.067 9.247 9.067 9.153 133,180 +0.15(+1.62%)
Oct 14, 2021 8.946 9.067 8.946 9.007 93,618 +0.11(+1.26%)
Oct 13, 2021 8.903 8.938 8.760 8.895 39,678 +0.03(+0.29%)
Oct 12, 2021 8.869 8.938 8.852 8.869 88,492 +0.06(+0.68%)
Oct 11, 2021 8.809 8.964 8.809 8.809 102,409 +0.06(+0.69%)
Oct 08, 2021 8.766 8.860 8.697 8.749 114,297 +0.04(+0.49%)
Oct 07, 2021 8.671 8.817 8.671 8.706 36,688 +0.11(+1.30%)
Oct 06, 2021 8.577 8.679 8.430 8.594 107,251 -0.03(-0.40%)
Oct 05, 2021 8.663 8.800 8.602 8.628 90,787 +0.02(+0.20%)
Oct 04, 2021 8.585 8.645 8.540 8.611 81,718 +0.03(+0.30%)
Oct 01, 2021 8.473 8.637 8.422 8.585 46,120 +0.12(+1.42%)
Sep 30, 2021 8.602 8.610 8.387 8.465 46,844 -0.07(-0.81%)
Sep 29, 2021 8.473 8.542 8.456 8.534 30,834 +0.09(+1.12%)
Sep 28, 2021 8.568 8.568 8.439 8.439 46,711 -0.09(-1.11%)
Sep 27, 2021 8.508 8.654 8.508 8.534 67,758 +0.05(+0.61%)
Sep 24, 2021 8.404 8.534 8.404 8.482 36,319 +0.05(+0.61%)
Sep 23, 2021 8.413 8.585 8.396 8.430 62,477 +0.06(+0.72%)
Sep 22, 2021 8.310 8.464 8.301 8.370 51,942 +0.11(+1.33%)
Sep 21, 2021 8.226 8.337 8.174 8.260 96,143 +0.09(+1.15%)
Sep 20, 2021 8.311 8.311 8.063 8.166 150,344 -0.21(-2.45%)
Sep 17, 2021 8.423 8.423 8.354 8.371 65,357 -0.09(-1.11%)
Sep 16, 2021 8.525 8.525 8.388 8.465 62,419 -0.03(-0.40%)
Sep 15, 2021 8.354 8.534 8.354 8.500 71,023 +0.14(+1.64%)
Sep 14, 2021 8.440 8.500 8.363 8.363 87,646 -0.08(-0.91%)
Sep 13, 2021 8.405 8.480 8.405 8.440 33,581 +0.05(+0.61%)
Sep 10, 2021 8.465 8.474 8.371 8.388 30,458 -0.04(-0.51%)
Sep 09, 2021 8.431 8.542 8.431 8.431 29,548 -0.03(-0.30%)
Sep 08, 2021 8.465 8.534 8.440 8.457 35,868 -0.03(-0.30%)
Sep 07, 2021 8.560 8.560 8.448 8.482 116,345 -0.08(-0.90%)
Sep 03, 2021 8.594 8.602 8.542 8.560 57,400 -0.03(-0.30%)
Sep 02, 2021 8.585 8.604 8.551 8.585 44,848 +0.01(+0.10%)
Sep 01, 2021 8.568 8.594 8.517 8.577 40,390 +0.00(+0.00%)
Aug 31, 2021 8.619 8.619 8.551 8.577 32,085 -0.01(-0.10%)
Aug 30, 2021 8.637 8.637 8.551 8.585 49,906 -0.01(-0.10%)
Aug 27, 2021 8.534 8.602 8.525 8.594 58,063 +0.07(+0.80%)
Aug 26, 2021 8.568 8.594 8.500 8.525 67,132 -0.05(-0.60%)
Aug 25, 2021 8.525 8.602 8.525 8.577 47,996 +0.06(+0.70%)
Aug 24, 2021 8.431 8.517 8.405 8.517 92,586 +0.12(+1.43%)
Aug 23, 2021 8.423 8.525 8.337 8.397 299,170 +0.04(+0.49%)
Aug 20, 2021 8.313 8.398 8.313 8.356 47,459 +0.03(+0.41%)
Aug 19, 2021 8.432 8.432 8.288 8.322 59,255 -0.15(-1.81%)
Aug 18, 2021 8.492 8.560 8.441 8.475 57,169 -0.06(-0.70%)
Aug 17, 2021 8.552 8.679 8.475 8.535 86,109 -0.04(-0.50%)
Aug 16, 2021 8.705 8.731 8.560 8.577 71,125 -0.14(-1.56%)
Aug 13, 2021 8.679 8.731 8.676 8.714 65,864 +0.03(+0.29%)
Aug 12, 2021 8.705 8.715 8.645 8.688 54,482 +0.00(+0.00%)
Aug 11, 2021 8.577 8.739 8.569 8.688 39,677 +0.13(+1.49%)
Aug 10, 2021 8.518 8.570 8.518 8.560 47,831 +0.03(+0.30%)
Aug 09, 2021 8.543 8.556 8.522 8.535 42,948 -0.01(-0.10%)
Aug 06, 2021 8.620 8.630 8.518 8.543 90,092 -0.03(-0.30%)
Aug 05, 2021 8.475 8.573 8.475 8.569 81,112 +0.10(+1.21%)
Aug 04, 2021 8.475 8.556 8.448 8.467 78,966 -0.05(-0.60%)
Aug 03, 2021 8.560 8.611 8.458 8.518 177,189 -0.04(-0.50%)
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.