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 )

11.25 +0.27 (+2.46%)
Official Closing Price Updated: 6:30 PM EDT, May 31, 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 (%)
Sep 30, 2022 8.248 8.388 8.124 8.212 35,782 +0.04(+0.44%)
Sep 29, 2022 8.312 8.312 7.949 8.176 39,375 -0.20(-2.38%)
Sep 28, 2022 8.140 8.466 8.140 8.375 21,411 +0.32(+3.93%)
Sep 27, 2022 8.312 8.312 7.995 8.058 34,133 -0.22(-2.63%)
Sep 26, 2022 8.520 8.565 8.203 8.275 92,358 -0.34(-3.99%)
Sep 23, 2022 8.565 8.672 8.461 8.619 169,870 -0.03(-0.31%)
Sep 22, 2022 8.855 8.855 8.583 8.647 79,599 -0.25(-2.77%)
Sep 21, 2022 9.163 9.217 8.884 8.893 39,287 -0.23(-2.57%)
Sep 20, 2022 9.352 9.352 9.100 9.127 42,035 -0.29(-3.06%)
Sep 19, 2022 9.253 9.425 9.221 9.415 28,444 +0.16(+1.75%)
Sep 16, 2022 9.163 9.343 9.100 9.253 39,942 +0.04(+0.39%)
Sep 15, 2022 9.199 9.461 9.199 9.217 44,686 +0.00(+0.00%)
Sep 14, 2022 9.316 9.334 9.143 9.217 67,611 -0.07(-0.78%)
Sep 13, 2022 9.488 9.488 9.198 9.289 49,786 -0.26(-2.74%)
Sep 12, 2022 9.370 9.587 9.370 9.551 49,787 +0.26(+2.81%)
Sep 09, 2022 9.262 9.316 9.262 9.289 9,904 +0.13(+1.38%)
Sep 08, 2022 9.037 9.235 9.037 9.163 26,341 +0.11(+1.19%)
Sep 07, 2022 8.776 9.118 8.776 9.055 25,207 +0.21(+2.34%)
Sep 06, 2022 8.929 9.037 8.839 8.848 47,008 -0.08(-0.91%)
Sep 02, 2022 9.154 9.172 8.920 8.929 43,126 -0.13(-1.39%)
Sep 01, 2022 9.091 9.118 8.970 9.055 79,722 -0.12(-1.28%)
Aug 31, 2022 9.172 9.267 8.992 9.172 57,024 +0.06(+0.69%)
Aug 30, 2022 9.235 9.235 9.087 9.109 52,141 -0.12(-1.27%)
Aug 29, 2022 9.145 9.325 9.145 9.226 35,578 +0.02(+0.20%)
Aug 26, 2022 9.488 9.524 9.190 9.208 49,348 -0.23(-2.48%)
Aug 25, 2022 9.334 9.461 9.334 9.443 16,925 +0.10(+1.11%)
Aug 24, 2022 9.262 9.343 9.235 9.339 28,471 +0.09(+0.93%)
Aug 23, 2022 9.190 9.325 9.190 9.253 90,800 +0.03(+0.27%)
Aug 22, 2022 9.273 9.273 9.165 9.228 28,722 -0.17(-1.81%)
Aug 19, 2022 9.425 9.461 9.363 9.398 47,096 -0.09(-0.95%)
Aug 18, 2022 9.461 9.515 9.434 9.488 79,412 +0.01(+0.09%)
Aug 17, 2022 9.515 9.515 9.407 9.479 59,475 -0.03(-0.28%)
Aug 16, 2022 9.470 9.632 9.470 9.506 160,328 -0.01(-0.09%)
Aug 15, 2022 9.515 9.596 9.479 9.515 103,223 -0.05(-0.56%)
Aug 12, 2022 9.479 9.569 9.457 9.569 155,772 +0.15(+1.62%)
Aug 11, 2022 9.336 9.479 9.330 9.416 87,864 +0.15(+1.65%)
Aug 10, 2022 9.147 9.279 9.147 9.264 35,905 +0.21(+2.28%)
Aug 09, 2022 9.138 9.138 9.022 9.058 17,930 -0.05(-0.59%)
Aug 08, 2022 9.147 9.336 9.067 9.111 62,605 +0.05(+0.59%)
Aug 05, 2022 9.058 9.138 8.986 9.058 63,191 -0.06(-0.69%)
Aug 04, 2022 9.255 9.255 9.067 9.120 38,970 -0.13(-1.45%)
Aug 03, 2022 9.192 9.322 9.125 9.255 50,455 +0.11(+1.18%)
Aug 02, 2022 9.067 9.156 8.986 9.147 64,856 +0.07(+0.79%)
Aug 01, 2022 8.968 9.165 8.968 9.076 62,014 +0.05(+0.60%)
Jul 29, 2022 8.986 9.058 8.923 9.022 50,708 +0.09(+1.00%)
Jul 28, 2022 8.807 8.941 8.717 8.932 41,935 +0.16(+1.84%)
Jul 27, 2022 8.573 8.825 8.573 8.771 65,768 +0.21(+2.41%)
Jul 26, 2022 8.735 8.744 8.529 8.564 31,449 -0.17(-1.95%)
Jul 25, 2022 8.789 8.789 8.618 8.735 65,501 +0.02(+0.21%)
Jul 22, 2022 8.825 8.851 8.712 8.717 34,613 -0.15(-1.72%)
Jul 21, 2022 8.833 8.869 8.614 8.869 57,893 +0.08(+0.90%)
Jul 20, 2022 8.746 8.875 8.657 8.790 102,367 +0.08(+0.92%)
Jul 19, 2022 8.594 8.889 8.585 8.710 77,217 +0.21(+2.41%)
Jul 18, 2022 8.594 8.674 8.478 8.505 37,295 +0.01(+0.11%)
Jul 15, 2022 8.344 8.505 8.344 8.496 32,683 +0.24(+2.92%)
Jul 14, 2022 8.201 8.286 8.148 8.255 21,822 -0.06(-0.75%)
Jul 13, 2022 8.282 8.344 8.249 8.317 44,351 -0.03(-0.32%)
Jul 12, 2022 8.371 8.410 8.344 8.344 39,454 -0.08(-0.95%)
Jul 11, 2022 8.433 8.508 8.362 8.425 47,000 -0.06(-0.74%)
Jul 08, 2022 8.425 8.576 8.380 8.487 42,591 +0.11(+1.28%)
Jul 07, 2022 8.264 8.442 8.264 8.380 49,890 +0.12(+1.40%)
Jul 06, 2022 8.273 8.323 8.148 8.264 43,091 -0.03(-0.32%)
Jul 05, 2022 8.309 8.326 8.041 8.291 64,490 -0.13(-1.59%)
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.