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 (%)
Mar 31, 2022 9.955 9.972 9.857 9.866 96,438 -0.04(-0.45%)
Mar 30, 2022 9.937 9.946 9.875 9.911 19,983 +0.02(+0.18%)
Mar 29, 2022 9.796 9.919 9.796 9.893 41,396 +0.11(+1.18%)
Mar 28, 2022 9.840 9.849 9.727 9.778 27,701 -0.09(-0.90%)
Mar 25, 2022 9.769 9.887 9.133 9.866 39,098 +0.12(+1.27%)
Mar 24, 2022 9.707 9.769 9.672 9.743 27,446 +0.06(+0.64%)
Mar 23, 2022 9.734 9.734 9.672 9.681 8,739 -0.07(-0.74%)
Mar 22, 2022 9.709 9.771 9.674 9.753 33,550 +0.11(+1.19%)
Mar 21, 2022 9.612 9.727 9.577 9.639 48,634 +0.07(+0.74%)
Mar 18, 2022 9.480 9.568 9.426 9.568 26,110 +0.10(+1.02%)
Mar 17, 2022 9.251 9.480 9.251 9.471 11,869 +0.24(+2.57%)
Mar 16, 2022 9.199 9.258 9.128 9.234 33,828 +0.15(+1.65%)
Mar 15, 2022 9.031 9.102 8.970 9.084 66,197 +0.04(+0.39%)
Mar 14, 2022 9.172 9.243 8.970 9.049 56,047 -0.20(-2.19%)
Mar 11, 2022 9.339 9.341 9.243 9.251 48,079 -0.17(-1.78%)
Mar 10, 2022 9.339 9.443 9.199 9.419 49,995 +0.04(+0.38%)
Mar 09, 2022 9.524 9.524 9.366 9.383 49,035 +0.01(+0.09%)
Mar 08, 2022 9.295 9.515 9.269 9.375 95,316 +0.05(+0.57%)
Mar 07, 2022 9.515 9.515 9.287 9.322 123,585 -0.26(-2.75%)
Mar 04, 2022 9.577 9.586 9.436 9.586 62,556 -0.05(-0.55%)
Mar 03, 2022 9.692 9.727 9.608 9.639 40,202 -0.03(-0.27%)
Mar 02, 2022 9.480 9.683 9.480 9.665 126,137 +0.22(+2.33%)
Mar 01, 2022 9.533 9.639 9.331 9.445 66,813 -0.15(-1.56%)
Feb 28, 2022 9.419 9.621 9.355 9.595 94,334 +0.08(+0.83%)
Feb 25, 2022 9.225 9.524 9.388 9.515 70,359 +0.31(+3.35%)
Feb 24, 2022 9.067 9.207 8.899 9.207 129,550 -0.04(-0.48%)
Feb 23, 2022 9.357 9.419 9.243 9.251 26,332 -0.09(-0.94%)
Feb 22, 2022 9.551 9.551 9.243 9.339 121,346 -0.18(-1.94%)
Feb 18, 2022 9.524 0 +0.04(+0.37%)
Feb 17, 2022 9.542 9.568 9.471 9.489 50,891 -0.12(-1.30%)
Feb 16, 2022 9.570 9.640 9.535 9.614 66,634 +0.09(+0.92%)
Feb 15, 2022 9.509 9.632 9.456 9.526 153,326 +0.06(+0.65%)
Feb 14, 2022 9.640 9.640 9.430 9.465 41,293 -0.13(-1.37%)
Feb 11, 2022 9.544 9.734 9.513 9.597 120,212 +0.09(+0.92%)
Feb 10, 2022 9.667 9.816 9.491 9.509 133,739 -0.18(-1.90%)
Feb 09, 2022 9.605 9.781 9.605 9.693 90,824 +0.14(+1.47%)
Feb 08, 2022 9.526 9.583 9.448 9.553 59,046 +0.05(+0.55%)
Feb 07, 2022 9.412 9.588 9.386 9.500 73,294 +0.09(+0.93%)
Feb 04, 2022 9.334 9.526 9.264 9.412 104,257 +0.10(+1.03%)
Feb 03, 2022 9.377 9.299 9.316 86,018 -0.15(-1.57%)
Feb 02, 2022 9.526 9.526 9.369 9.465 111,797 +0.02(+0.19%)
Feb 01, 2022 9.351 9.466 9.290 9.448 70,119 +0.10(+1.03%)
Jan 31, 2022 9.272 9.369 9.351 51,526 +0.11(+1.23%)
Jan 28, 2022 9.150 9.246 9.036 9.237 67,763 +0.10(+1.05%)
Jan 27, 2022 9.299 9.430 9.071 9.141 106,645 -0.05(-0.57%)
Jan 26, 2022 9.299 9.430 9.119 9.193 92,309 +0.02(+0.19%)
Jan 25, 2022 8.939 9.307 8.799 9.176 121,290 +0.11(+1.26%)
Jan 24, 2022 8.904 9.079 8.554 9.062 193,292 +0.06(+0.68%)
Jan 21, 2022 9.167 9.237 8.959 9.001 125,013 -0.28(-3.04%)
Jan 20, 2022 9.396 9.545 9.252 9.283 63,597 -0.15(-1.57%)
Jan 19, 2022 9.527 9.545 9.409 9.431 105,537 -0.06(-0.64%)
Jan 18, 2022 9.501 9.571 9.475 9.492 105,952 -0.03(-0.28%)
Jan 14, 2022 9.518 0 +0.09(+0.97%)
Jan 13, 2022 9.501 9.571 9.414 9.427 110,347 -0.06(-0.60%)
Jan 12, 2022 9.475 9.536 9.422 9.483 66,474 +0.07(+0.74%)
Jan 11, 2022 9.344 9.466 9.283 9.414 141,184 +0.11(+1.22%)
Jan 10, 2022 9.326 9.344 9.152 9.300 83,865 +0.01(+0.09%)
Jan 07, 2022 9.222 9.344 9.222 9.291 92,126 +0.10(+1.04%)
Jan 06, 2022 9.073 9.213 9.073 9.196 52,455 +0.15(+1.69%)
Jan 05, 2022 9.204 9.291 9.038 9.043 111,482 -0.12(-1.29%)
Jan 04, 2022 9.161 9.257 9.134 9.161 208,647 +0.06(+0.67%)
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.