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 (%)
Dec 31, 2020 6.370 6.370 6.370 204,278 +0.02(+0.26%)
Dec 30, 2020 6.329 6.411 6.305 6.354 204,278 +0.02(+0.39%)
Dec 29, 2020 6.288 6.370 6.263 6.329 208,800 +0.05(+0.79%)
Dec 28, 2020 6.231 6.305 6.157 6.280 299,648 +0.06(+0.92%)
Dec 24, 2020 6.239 6.313 6.206 6.222 98,177 -0.04(-0.66%)
Dec 23, 2020 6.272 6.323 6.231 6.263 174,613 +0.00(+0.00%)
Dec 22, 2020 6.288 6.341 6.255 6.263 242,178 -0.10(-1.54%)
Dec 21, 2020 6.378 6.378 6.268 6.362 93,662 -0.11(-1.64%)
Dec 18, 2020 6.542 6.614 6.378 6.468 131,835 -0.07(-1.12%)
Dec 17, 2020 6.582 6.582 6.480 6.542 138,797 -0.02(-0.25%)
Dec 16, 2020 6.566 6.588 6.501 6.558 122,450 +0.07(+1.01%)
Dec 15, 2020 6.419 6.509 6.419 6.492 91,286 +0.11(+1.79%)
Dec 14, 2020 6.517 6.517 6.370 6.378 130,142 -0.10(-1.52%)
Dec 11, 2020 6.492 6.525 6.378 6.476 96,002 -0.02(-0.38%)
Dec 10, 2020 6.419 6.542 6.415 6.501 87,522 +0.05(+0.76%)
Dec 09, 2020 6.452 6.520 6.421 6.452 132,720 -0.03(-0.50%)
Dec 08, 2020 6.370 6.517 6.288 6.484 278,431 +0.01(+0.13%)
Dec 07, 2020 6.648 6.648 6.419 6.476 169,411 -0.20(-3.06%)
Dec 04, 2020 6.296 6.909 6.255 6.681 320,293 +0.36(+5.69%)
Dec 03, 2020 6.231 6.394 6.223 6.321 211,147 +0.04(+0.65%)
Dec 02, 2020 6.206 6.280 6.149 6.280 109,133 +0.02(+0.39%)
Dec 01, 2020 6.092 6.288 5.838 6.255 567,282 -0.04(-0.65%)
Nov 30, 2020 6.337 6.345 6.288 6.296 231,820 -0.03(-0.52%)
Nov 27, 2020 6.321 6.394 6.321 6.329 58,457 -0.01(-0.13%)
Nov 25, 2020 6.263 6.349 6.223 6.337 97,714 +0.09(+1.44%)
Nov 24, 2020 6.214 6.393 6.198 6.247 138,154 +0.04(+0.66%)
Nov 23, 2020 6.116 6.206 6.074 6.206 64,904 +0.15(+2.43%)
Nov 20, 2020 6.035 6.091 6.010 6.059 53,687 +0.02(+0.41%)
Nov 19, 2020 5.904 6.051 5.904 6.035 127,439 +0.10(+1.64%)
Nov 18, 2020 6.010 6.082 5.921 5.937 156,390 -0.04(-0.68%)
Nov 17, 2020 5.864 6.043 5.831 5.978 221,820 +0.08(+1.38%)
Nov 16, 2020 5.799 5.912 5.774 5.896 137,937 +0.19(+3.28%)
Nov 13, 2020 5.644 5.732 5.644 5.709 133,164 +0.07(+1.15%)
Nov 12, 2020 5.604 5.676 5.587 5.644 255,557 -0.01(-0.14%)
Nov 11, 2020 5.563 5.717 5.547 5.652 218,165 +0.14(+2.51%)
Nov 10, 2020 5.449 5.547 5.449 5.514 63,841 +0.08(+1.50%)
Nov 09, 2020 5.368 5.595 5.327 5.433 142,072 +0.24(+4.54%)
Nov 06, 2020 5.278 5.278 5.189 5.197 115,458 -0.06(-1.08%)
Nov 05, 2020 5.116 5.270 5.116 5.254 216,783 +0.15(+3.03%)
Nov 04, 2020 5.107 5.164 5.034 5.099 221,901 +0.02(+0.48%)
Nov 03, 2020 5.010 5.124 5.010 5.075 51,398 +0.12(+2.46%)
Nov 02, 2020 4.928 5.327 4.928 4.953 124,829 +0.09(+1.84%)
Oct 30, 2020 4.945 4.945 4.830 4.863 70,086 -0.07(-1.32%)
Oct 29, 2020 4.758 4.961 4.758 4.928 102,671 +0.15(+3.06%)
Oct 28, 2020 4.896 4.896 4.782 4.782 109,312 -0.19(-3.76%)
Oct 27, 2020 4.985 5.026 4.961 4.969 206,813 -0.03(-0.65%)
Oct 26, 2020 5.075 5.091 4.969 5.002 56,176 -0.12(-2.38%)
Oct 23, 2020 5.124 5.159 5.083 5.124 123,081 +0.03(+0.64%)
Oct 22, 2020 5.034 5.116 5.034 5.091 149,188 +0.03(+0.64%)
Oct 21, 2020 5.010 5.067 5.010 5.059 206,201 +0.04(+0.81%)
Oct 20, 2020 4.978 5.067 4.978 5.018 121,034 +0.03(+0.65%)
Oct 19, 2020 5.075 5.099 4.986 4.986 57,234 -0.08(-1.59%)
Oct 16, 2020 5.075 5.099 5.042 5.067 179,684 +0.02(+0.48%)
Oct 15, 2020 5.026 5.059 4.962 5.042 64,304 -0.01(-0.16%)
Oct 14, 2020 5.099 5.107 5.026 5.051 168,405 -0.04(-0.79%)
Oct 13, 2020 5.075 5.107 5.045 5.091 207,362 +0.02(+0.32%)
Oct 12, 2020 5.115 5.147 5.075 5.075 230,926 -0.04(-0.79%)
Oct 09, 2020 5.131 5.180 5.115 5.115 223,863 +0.02(+0.32%)
Oct 08, 2020 5.107 5.115 5.091 5.099 112,930 +0.02(+0.32%)
Oct 07, 2020 5.026 5.121 5.026 5.083 119,158 +0.06(+1.13%)
Oct 06, 2020 5.042 5.147 5.026 5.026 56,533 +0.01(+0.16%)
Oct 05, 2020 4.945 5.042 4.945 5.018 76,002 +0.11(+2.14%)
Oct 02, 2020 4.881 5.027 4.857 4.913 110,755 -0.08(-1.62%)
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.