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 (%)
Feb 28, 2020 7.356 7.447 6.946 7.166 289,988 -0.42(-5.50%)
Feb 27, 2020 7.962 7.994 7.412 7.583 357,965 -0.47(-5.84%)
Feb 26, 2020 8.129 8.220 8.023 8.053 169,260 -0.06(-0.75%)
Feb 25, 2020 8.432 8.432 8.114 8.114 221,318 -0.29(-3.43%)
Feb 24, 2020 8.455 8.493 8.364 8.402 198,077 -0.22(-2.55%)
Feb 21, 2020 8.607 8.654 8.592 8.622 76,750 -0.05(-0.52%)
Feb 20, 2020 8.660 8.690 8.622 8.667 93,860 -0.00(-0.04%)
Feb 19, 2020 8.678 8.686 8.670 8.670 107,193 +0.01(+0.09%)
Feb 18, 2020 8.655 8.678 8.633 8.663 122,688 +0.00(+0.00%)
Feb 14, 2020 8.648 8.678 8.626 8.663 154,124 +0.01(+0.09%)
Feb 13, 2020 8.618 8.655 8.618 8.655 127,306 +0.05(+0.52%)
Feb 12, 2020 8.580 8.618 8.580 8.610 118,200 +0.05(+0.53%)
Feb 11, 2020 8.573 8.573 8.505 8.565 164,143 +0.05(+0.62%)
Feb 10, 2020 8.550 8.558 8.513 8.513 90,178 -0.02(-0.18%)
Feb 07, 2020 8.513 8.533 8.505 8.528 71,800 +0.01(+0.09%)
Feb 06, 2020 8.528 8.528 8.490 8.520 62,518 +0.02(+0.18%)
Feb 05, 2020 8.505 8.534 8.459 8.505 105,831 +0.10(+1.16%)
Feb 04, 2020 8.400 8.438 8.355 8.408 140,542 +0.05(+0.63%)
Feb 03, 2020 8.295 8.403 8.273 8.355 132,840 +0.02(+0.18%)
Jan 31, 2020 8.340 8.392 8.295 8.340 203,279 +0.01(+0.09%)
Jan 30, 2020 8.393 8.430 8.288 8.333 155,357 -0.11(-1.25%)
Jan 29, 2020 8.505 8.505 8.423 8.438 119,109 -0.03(-0.35%)
Jan 28, 2020 8.408 8.520 8.408 8.468 83,577 +0.07(+0.80%)
Jan 27, 2020 8.445 8.535 8.393 8.400 142,666 -0.12(-1.41%)
Jan 24, 2020 8.595 8.618 8.513 8.520 68,070 -0.08(-0.87%)
Jan 23, 2020 8.550 8.595 8.483 8.595 143,621 -0.02(-0.21%)
Jan 22, 2020 8.613 8.673 8.613 8.613 146,243 +0.00(+0.00%)
Jan 21, 2020 8.576 8.621 8.539 8.613 196,673 +0.04(+0.43%)
Jan 17, 2020 8.554 8.599 8.547 8.576 166,985 +0.04(+0.44%)
Jan 16, 2020 8.561 8.584 8.472 8.539 213,650 +0.00(+0.00%)
Jan 15, 2020 8.554 8.569 8.517 8.539 145,229 -0.01(-0.09%)
Jan 14, 2020 8.539 8.554 8.515 8.547 85,912 +0.04(+0.44%)
Jan 13, 2020 8.509 8.517 8.480 8.509 80,628 +0.03(+0.35%)
Jan 10, 2020 8.472 8.482 8.457 8.480 60,820 +0.02(+0.26%)
Jan 09, 2020 8.480 8.480 8.442 8.457 89,285 +0.01(+0.18%)
Jan 08, 2020 8.442 8.450 8.413 8.442 112,476 +0.00(+0.00%)
Jan 07, 2020 8.435 8.442 8.405 8.442 102,115 +0.02(+0.26%)
Jan 06, 2020 8.353 8.435 8.353 8.420 139,937 +0.06(+0.71%)
Jan 03, 2020 8.420 8.425 8.346 8.361 124,734 -0.03(-0.35%)
Jan 02, 2020 8.413 8.435 8.361 8.390 141,154 +0.03(+0.36%)
Dec 31, 2019 8.301 8.386 8.294 8.361 136,306 +0.06(+0.72%)
Dec 30, 2019 8.324 8.389 8.286 8.301 142,356 -0.01(-0.09%)
Dec 27, 2019 8.420 8.435 8.301 8.309 131,731 -0.10(-1.15%)
Dec 26, 2019 8.413 8.466 8.361 8.405 114,142 -0.01(-0.18%)
Dec 24, 2019 8.472 8.483 8.405 8.420 38,887 -0.04(-0.44%)
Dec 23, 2019 8.487 8.524 8.428 8.457 134,916 -0.00(-0.04%)
Dec 20, 2019 8.446 8.497 8.408 8.460 181,872 +0.02(+0.26%)
Dec 19, 2019 8.357 8.446 8.357 8.438 133,733 +0.07(+0.88%)
Dec 18, 2019 8.335 8.409 8.321 8.365 149,231 +0.01(+0.09%)
Dec 17, 2019 8.357 8.387 8.313 8.357 166,378 +0.04(+0.44%)
Dec 16, 2019 8.365 8.394 8.313 8.321 90,310 -0.03(-0.35%)
Dec 13, 2019 8.313 8.376 8.313 8.350 69,187 +0.07(+0.80%)
Dec 12, 2019 8.335 8.350 8.262 8.284 82,663 -0.04(-0.44%)
Dec 11, 2019 8.269 8.350 8.269 8.321 99,286 +0.04(+0.44%)
Dec 10, 2019 8.262 8.313 8.252 8.284 85,949 +0.05(+0.63%)
Dec 09, 2019 8.276 8.303 8.166 8.232 134,113 -0.03(-0.36%)
Dec 06, 2019 8.188 8.306 8.159 8.262 76,663 +0.08(+0.99%)
Dec 05, 2019 8.100 8.210 8.056 8.181 121,870 +0.07(+0.91%)
Dec 04, 2019 7.997 8.159 7.967 8.107 116,353 +0.10(+1.19%)
Dec 03, 2019 8.041 8.092 7.923 8.012 151,643 -0.05(-0.64%)
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.