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 (%)
Sep 30, 2020 4.937 5.018 4.905 4.978 113,970 +0.10(+1.99%)
Sep 29, 2020 4.865 4.921 4.865 4.881 59,034 +0.01(+0.17%)
Sep 28, 2020 4.905 4.962 4.873 4.873 85,614 +0.02(+0.33%)
Sep 25, 2020 4.873 4.873 4.743 4.857 83,035 -0.06(-1.15%)
Sep 24, 2020 4.711 4.962 4.687 4.913 282,371 +0.14(+2.88%)
Sep 23, 2020 4.986 5.018 4.727 4.776 162,286 -0.23(-4.68%)
Sep 22, 2020 4.970 5.073 4.970 5.010 141,166 +0.02(+0.49%)
Sep 21, 2020 5.018 5.066 4.938 4.986 161,071 -0.12(-2.36%)
Sep 18, 2020 5.066 5.138 5.066 5.106 67,507 +0.02(+0.32%)
Sep 17, 2020 5.098 5.163 5.090 5.090 92,344 -0.07(-1.40%)
Sep 16, 2020 5.227 5.227 5.138 5.163 125,020 -0.06(-1.23%)
Sep 15, 2020 5.267 5.291 5.227 5.227 192,208 +0.00(+0.00%)
Sep 14, 2020 5.130 5.227 5.106 5.227 79,537 +0.10(+2.04%)
Sep 11, 2020 5.138 5.179 5.106 5.122 173,874 -0.02(-0.31%)
Sep 10, 2020 5.154 5.187 5.138 5.138 95,232 +0.01(+0.16%)
Sep 09, 2020 5.066 5.171 5.066 5.130 107,622 +0.07(+1.35%)
Sep 08, 2020 5.018 5.098 4.954 5.062 220,770 -0.04(-0.71%)
Sep 04, 2020 5.050 5.171 4.978 5.098 163,910 +0.07(+1.44%)
Sep 03, 2020 5.251 5.315 4.978 5.026 376,068 -0.25(-4.72%)
Sep 02, 2020 5.347 5.366 5.259 5.275 127,153 -0.10(-1.94%)
Sep 01, 2020 5.339 5.395 5.303 5.379 197,893 +0.01(+0.15%)
Aug 31, 2020 5.355 5.371 5.307 5.371 109,965 +0.05(+0.90%)
Aug 28, 2020 5.259 5.347 5.243 5.323 186,205 +0.06(+1.07%)
Aug 27, 2020 5.243 5.299 5.203 5.267 82,617 +0.04(+0.69%)
Aug 26, 2020 5.171 5.235 5.171 5.231 90,577 +0.06(+1.16%)
Aug 25, 2020 5.203 5.267 5.146 5.171 514,399 -0.03(-0.62%)
Aug 24, 2020 5.219 5.259 5.163 5.203 143,911 -0.04(-0.77%)
Aug 21, 2020 5.243 5.243 5.179 5.243 227,556 -0.02(-0.31%)
Aug 20, 2020 5.227 5.267 5.203 5.259 259,256 -0.01(-0.15%)
Aug 19, 2020 5.307 5.339 5.267 5.267 99,288 -0.06(-1.20%)
Aug 18, 2020 5.323 5.347 5.283 5.331 83,988 -0.02(-0.45%)
Aug 17, 2020 5.291 5.355 5.291 5.355 86,986 +0.06(+1.21%)
Aug 14, 2020 5.267 5.339 5.267 5.291 72,681 -0.01(-0.15%)
Aug 13, 2020 5.355 5.379 5.275 5.299 97,010 -0.06(-1.04%)
Aug 12, 2020 5.283 5.363 5.267 5.355 88,708 +0.11(+2.13%)
Aug 11, 2020 5.283 5.339 5.243 5.243 61,203 +0.01(+0.15%)
Aug 10, 2020 5.203 5.259 5.203 5.235 99,498 +0.06(+1.23%)
Aug 07, 2020 5.091 5.171 5.083 5.171 75,563 +0.02(+0.43%)
Aug 06, 2020 5.027 5.155 5.027 5.149 124,371 +0.10(+1.93%)
Aug 05, 2020 5.067 5.099 5.051 5.051 88,610 +0.03(+0.64%)
Aug 04, 2020 4.964 5.043 4.956 5.019 107,535 +0.06(+1.13%)
Aug 03, 2020 4.892 4.980 4.892 4.964 188,510 +0.06(+1.30%)
Jul 31, 2020 4.916 4.916 4.804 4.900 159,648 +0.02(+0.49%)
Jul 30, 2020 4.868 4.908 4.844 4.876 62,919 -0.03(-0.65%)
Jul 29, 2020 4.876 4.923 4.876 4.908 114,707 +0.04(+0.82%)
Jul 28, 2020 4.836 4.892 4.828 4.868 60,587 -0.01(-0.16%)
Jul 27, 2020 4.876 4.924 4.836 4.876 153,921 -0.02(-0.33%)
Jul 24, 2020 4.948 4.984 4.884 4.892 98,620 -0.08(-1.61%)
Jul 23, 2020 5.075 5.075 4.941 4.972 242,716 -0.08(-1.58%)
Jul 22, 2020 5.036 5.055 5.005 5.051 251,682 +0.01(+0.16%)
Jul 21, 2020 4.980 5.067 4.980 5.043 61,691 +0.06(+1.27%)
Jul 20, 2020 5.051 5.060 4.972 4.980 84,952 -0.07(-1.41%)
Jul 17, 2020 5.115 5.115 5.043 5.051 42,623 -0.03(-0.62%)
Jul 16, 2020 5.012 5.083 4.980 5.083 67,966 +0.06(+1.26%)
Jul 15, 2020 4.996 5.059 4.974 5.020 113,447 +0.10(+1.93%)
Jul 14, 2020 4.845 4.924 4.837 4.924 63,595 +0.08(+1.64%)
Jul 13, 2020 4.924 4.964 4.845 4.845 144,463 -0.03(-0.65%)
Jul 10, 2020 4.790 4.877 4.770 4.877 70,870 +0.06(+1.15%)
Jul 09, 2020 4.861 4.889 4.742 4.821 158,559 -0.06(-1.30%)
Jul 08, 2020 4.901 4.917 4.869 4.885 100,462 -0.03(-0.65%)
Jul 07, 2020 4.829 4.917 4.829 4.917 156,646 +0.03(+0.65%)
Jul 06, 2020 4.869 4.909 4.843 4.885 209,204 +0.05(+0.98%)
Jul 02, 2020 4.853 4.917 4.782 4.837 184,869 +0.01(+0.16%)
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.