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 (%)
Aug 31, 2022 9.214 9.310 9.033 9.214 56,763 +0.06(+0.69%)
Aug 30, 2022 9.278 9.278 9.129 9.151 51,903 -0.12(-1.27%)
Aug 29, 2022 9.187 9.368 9.187 9.269 35,415 +0.02(+0.20%)
Aug 26, 2022 9.531 9.567 9.232 9.251 49,122 -0.24(-2.48%)
Aug 25, 2022 9.377 9.504 9.377 9.486 16,848 +0.10(+1.11%)
Aug 24, 2022 9.305 9.386 9.278 9.382 28,341 +0.09(+0.93%)
Aug 23, 2022 9.232 9.368 9.232 9.296 90,385 +0.03(+0.27%)
Aug 22, 2022 9.316 9.316 9.207 9.270 28,590 -0.17(-1.81%)
Aug 19, 2022 9.469 9.505 9.406 9.442 46,880 -0.09(-0.95%)
Aug 18, 2022 9.505 9.559 9.478 9.532 79,049 +0.01(+0.09%)
Aug 17, 2022 9.559 9.559 9.451 9.523 59,203 -0.03(-0.28%)
Aug 16, 2022 9.514 9.676 9.514 9.550 159,595 -0.01(-0.09%)
Aug 15, 2022 9.559 9.640 9.523 9.559 102,751 -0.05(-0.56%)
Aug 12, 2022 9.523 9.613 9.500 9.613 155,060 +0.15(+1.62%)
Aug 11, 2022 9.379 9.523 9.373 9.460 87,462 +0.15(+1.65%)
Aug 10, 2022 9.189 9.322 9.189 9.307 35,741 +0.21(+2.28%)
Aug 09, 2022 9.180 9.180 9.063 9.099 17,848 -0.05(-0.59%)
Aug 08, 2022 9.189 9.379 9.108 9.153 62,319 +0.05(+0.59%)
Aug 05, 2022 9.099 9.180 9.027 9.099 62,902 -0.06(-0.69%)
Aug 04, 2022 9.298 9.298 9.108 9.162 38,792 -0.14(-1.45%)
Aug 03, 2022 9.234 9.365 9.167 9.298 50,225 +0.11(+1.18%)
Aug 02, 2022 9.108 9.198 9.027 9.189 64,559 +0.07(+0.79%)
Aug 01, 2022 9.009 9.207 9.009 9.117 61,731 +0.05(+0.60%)
Jul 29, 2022 9.027 9.099 8.964 9.063 50,476 +0.09(+1.00%)
Jul 28, 2022 8.847 8.982 8.757 8.973 41,743 +0.16(+1.84%)
Jul 27, 2022 8.613 8.865 8.613 8.811 65,467 +0.21(+2.41%)
Jul 26, 2022 8.775 8.784 8.568 8.604 31,305 -0.17(-1.95%)
Jul 25, 2022 8.829 8.829 8.658 8.775 65,202 +0.02(+0.21%)
Jul 22, 2022 8.865 8.892 8.752 8.757 34,454 -0.15(-1.72%)
Jul 21, 2022 8.874 8.910 8.653 8.910 57,628 +0.08(+0.90%)
Jul 20, 2022 8.786 8.916 8.696 8.831 101,899 +0.08(+0.92%)
Jul 19, 2022 8.634 8.929 8.625 8.750 76,864 +0.21(+2.41%)
Jul 18, 2022 8.634 8.714 8.517 8.544 37,125 +0.01(+0.10%)
Jul 15, 2022 8.383 8.544 8.383 8.535 32,534 +0.24(+2.92%)
Jul 14, 2022 8.239 8.324 8.185 8.293 21,722 -0.06(-0.75%)
Jul 13, 2022 8.320 8.382 8.287 8.356 44,149 -0.03(-0.32%)
Jul 12, 2022 8.409 8.448 8.383 8.383 39,273 -0.08(-0.95%)
Jul 11, 2022 8.472 8.548 8.400 8.463 46,785 -0.06(-0.74%)
Jul 08, 2022 8.463 8.616 8.418 8.526 42,396 +0.11(+1.28%)
Jul 07, 2022 8.302 8.481 8.302 8.418 49,662 +0.12(+1.40%)
Jul 06, 2022 8.311 8.361 8.185 8.302 42,894 -0.03(-0.32%)
Jul 05, 2022 8.347 8.365 8.078 8.329 64,195 -0.13(-1.59%)
Jul 01, 2022 8.320 8.504 8.320 8.463 18,209 +0.12(+1.40%)
Jun 30, 2022 8.544 8.544 8.286 8.347 98,034 -0.19(-2.21%)
Jun 29, 2022 8.580 8.598 8.499 8.535 103,827 -0.04(-0.52%)
Jun 28, 2022 8.687 8.840 8.562 8.580 93,871 -0.04(-0.42%)
Jun 27, 2022 8.544 8.687 8.517 8.616 56,242 +0.06(+0.73%)
Jun 24, 2022 8.517 8.652 8.320 8.553 75,478 +0.10(+1.17%)
Jun 23, 2022 8.481 8.506 8.176 8.454 57,768 +0.03(+0.32%)
Jun 22, 2022 8.356 8.535 8.293 8.427 37,733 -0.13(-1.49%)
Jun 21, 2022 8.341 8.617 8.332 8.555 35,066 +0.24(+2.90%)
Jun 17, 2022 8.073 8.314 8.037 8.314 54,779 +0.18(+2.19%)
Jun 16, 2022 8.474 8.474 8.028 8.135 102,950 -0.48(-5.59%)
Jun 15, 2022 8.519 8.751 8.519 8.617 40,024 +0.10(+1.15%)
Jun 14, 2022 8.590 8.676 8.474 8.519 46,671 -0.04(-0.42%)
Jun 13, 2022 8.813 8.943 8.546 8.555 94,573 -0.47(-5.24%)
Jun 10, 2022 9.322 9.331 9.019 9.027 36,565 -0.52(-5.42%)
Jun 09, 2022 9.634 9.723 9.417 9.545 57,496 -0.11(-1.11%)
Jun 08, 2022 9.804 9.804 9.634 9.652 58,769 -0.17(-1.73%)
Jun 07, 2022 9.447 9.839 9.405 9.821 28,714 +0.31(+3.28%)
Jun 06, 2022 9.393 9.569 9.393 9.509 51,396 +0.12(+1.33%)
Jun 03, 2022 9.322 9.438 9.322 9.384 54,777 -0.08(-0.85%)
Jun 02, 2022 9.491 9.554 9.374 9.465 26,666 -0.04(-0.47%)
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.