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 )

10.94 -0.07 (-0.64%)
Streaming Delayed Price Updated: 9:50 AM 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, 2023 9.922 10.04 9.885 9.913 13,046 +0.04(+0.39%)
Nov 29, 2023 9.845 9.954 9.796 9.874 19,094 +0.05(+0.49%)
Nov 28, 2023 9.786 9.835 9.757 9.825 14,142 +0.06(+0.60%)
Nov 27, 2023 9.806 9.815 9.738 9.767 16,594 -0.06(-0.59%)
Nov 24, 2023 9.777 9.835 9.777 9.825 3,282 +0.07(+0.70%)
Nov 22, 2023 9.699 9.767 9.699 9.757 31,897 +0.03(+0.30%)
Nov 21, 2023 9.806 9.893 9.728 9.728 20,462 -0.06(-0.59%)
Nov 20, 2023 9.727 9.901 9.727 9.785 19,522 +0.08(+0.80%)
Nov 17, 2023 9.766 9.805 9.693 9.708 17,235 -0.06(-0.59%)
Nov 16, 2023 9.718 9.814 9.650 9.766 6,700 +0.00(+0.00%)
Nov 15, 2023 9.785 9.839 9.679 9.766 11,415 +0.00(+0.00%)
Nov 14, 2023 9.602 9.776 9.602 9.766 13,918 +0.22(+2.33%)
Nov 13, 2023 9.544 9.603 9.515 9.544 13,024 -0.02(-0.20%)
Nov 10, 2023 9.524 9.737 9.524 9.563 21,896 +0.11(+1.12%)
Nov 09, 2023 9.650 9.805 9.457 9.457 6,678 -0.17(-1.81%)
Nov 08, 2023 9.621 9.640 9.621 9.631 33,278 -0.03(-0.30%)
Nov 07, 2023 9.708 9.708 9.650 9.660 10,407 -0.10(-0.99%)
Nov 06, 2023 9.669 10.00 9.669 9.756 49,789 +0.01(+0.10%)
Nov 03, 2023 9.689 9.882 9.689 9.747 37,537 +0.10(+1.00%)
Nov 02, 2023 9.408 9.669 9.408 9.650 12,612 +0.30(+3.21%)
Nov 01, 2023 9.244 9.370 9.244 9.350 19,313 +0.08(+0.83%)
Oct 31, 2023 9.273 9.331 9.254 9.273 132,347 +0.06(+0.63%)
Oct 30, 2023 9.196 9.253 9.186 9.215 26,150 -0.03(-0.31%)
Oct 27, 2023 9.196 9.283 9.196 9.244 34,409 +0.06(+0.63%)
Oct 26, 2023 9.254 9.263 9.181 9.186 33,229 -0.04(-0.42%)
Oct 25, 2023 9.234 9.341 9.225 9.225 12,032 -0.10(-1.04%)
Oct 24, 2023 9.273 9.428 9.273 9.321 11,170 +0.08(+0.84%)
Oct 23, 2023 9.234 9.292 9.234 9.244 13,493 -0.04(-0.41%)
Oct 20, 2023 9.426 9.484 9.282 9.282 53,240 -0.16(-1.73%)
Oct 19, 2023 9.387 9.512 9.387 9.445 20,442 -0.05(-0.51%)
Oct 18, 2023 9.560 9.589 9.484 9.493 26,355 -0.10(-1.00%)
Oct 17, 2023 9.522 9.618 9.503 9.589 11,621 +0.03(+0.30%)
Oct 16, 2023 9.503 9.560 9.455 9.560 15,970 +0.10(+1.02%)
Oct 13, 2023 9.426 9.474 9.426 9.464 10,561 +0.01(+0.10%)
Oct 12, 2023 9.445 9.484 9.435 9.455 7,043 +0.00(+0.00%)
Oct 11, 2023 9.435 9.455 9.435 9.455 4,425 +0.00(+0.00%)
Oct 10, 2023 9.435 9.503 9.370 9.455 15,224 +0.09(+0.92%)
Oct 09, 2023 9.359 9.435 9.272 9.368 16,761 +0.05(+0.52%)
Oct 06, 2023 9.233 9.374 9.220 9.320 12,064 +0.04(+0.41%)
Oct 05, 2023 9.205 9.384 9.205 9.282 8,334 +0.03(+0.31%)
Oct 04, 2023 9.137 9.282 9.137 9.253 22,769 +0.07(+0.73%)
Oct 03, 2023 9.378 9.435 9.147 9.185 19,936 -0.27(-2.85%)
Oct 02, 2023 9.493 9.531 9.435 9.455 62,354 -0.09(-0.91%)
Sep 29, 2023 9.493 9.560 9.474 9.541 34,842 +0.05(+0.51%)
Sep 28, 2023 9.484 9.519 9.455 9.493 22,388 -0.01(-0.10%)
Sep 27, 2023 9.541 9.541 9.479 9.503 13,732 -0.03(-0.30%)
Sep 26, 2023 9.474 9.565 9.387 9.532 16,947 -0.04(-0.40%)
Sep 25, 2023 9.589 9.589 9.551 9.570 22,573 -0.02(-0.20%)
Sep 22, 2023 9.580 9.609 9.570 9.589 22,594 +0.00(+0.00%)
Sep 21, 2023 9.676 9.676 9.589 9.589 22,564 -0.10(-1.08%)
Sep 20, 2023 9.675 9.762 9.675 9.694 10,696 +0.01(+0.10%)
Sep 19, 2023 9.618 9.809 9.600 9.685 20,303 +0.05(+0.50%)
Sep 18, 2023 9.579 9.685 9.579 9.637 13,366 +0.02(+0.23%)
Sep 15, 2023 9.646 9.675 9.493 9.614 13,197 -0.07(-0.73%)
Sep 14, 2023 9.627 9.713 9.627 9.685 13,535 +0.10(+1.00%)
Sep 13, 2023 9.589 9.665 9.589 9.589 17,611 +0.00(+0.00%)
Sep 12, 2023 9.713 9.752 9.570 9.589 43,003 -0.11(-1.18%)
Sep 11, 2023 9.713 9.833 9.704 9.704 10,372 -0.06(-0.59%)
Sep 08, 2023 9.723 9.799 9.723 9.761 6,656 +0.08(+0.79%)
Sep 07, 2023 9.646 9.685 9.618 9.685 9,888 +0.05(+0.50%)
Sep 06, 2023 9.608 9.646 9.608 9.637 9,927 -0.01(-0.15%)
Sep 05, 2023 9.665 9.684 9.641 9.651 26,988 -0.04(-0.44%)
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.