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 )

10.98 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 30, 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 (%)
Apr 29, 2022 9.235 9.412 9.191 9.191 112,443 -0.20(-2.16%)
Apr 28, 2022 9.297 9.501 9.243 9.395 39,328 +0.13(+1.43%)
Apr 27, 2022 9.297 9.386 9.253 9.262 41,895 -0.04(-0.38%)
Apr 26, 2022 9.395 9.465 9.289 9.297 47,458 -0.11(-1.13%)
Apr 25, 2022 9.545 9.545 9.129 9.403 132,046 -0.23(-2.39%)
Apr 22, 2022 9.951 9.951 9.607 9.633 53,233 -0.37(-3.71%)
Apr 21, 2022 10.13 10.13 9.783 10.00 25,030 +0.03(+0.34%)
Apr 20, 2022 9.883 9.997 9.883 9.971 18,684 +0.14(+1.43%)
Apr 19, 2022 9.760 9.865 9.760 9.830 30,254 +0.01(+0.09%)
Apr 18, 2022 9.839 9.839 9.733 9.821 17,274 +0.02(+0.18%)
Apr 14, 2022 9.812 9.841 9.777 9.804 24,153 -0.03(-0.27%)
Apr 13, 2022 9.610 9.830 9.610 9.830 27,977 +0.22(+2.29%)
Apr 12, 2022 9.522 9.795 9.522 9.610 61,760 +0.04(+0.46%)
Apr 11, 2022 9.663 9.768 9.566 9.566 45,321 -0.18(-1.81%)
Apr 08, 2022 9.575 9.742 9.575 9.742 22,758 +0.21(+2.22%)
Apr 07, 2022 9.522 9.584 9.381 9.531 34,829 +0.00(+0.00%)
Apr 06, 2022 9.513 9.628 9.496 9.531 27,287 -0.10(-1.01%)
Apr 05, 2022 9.786 9.856 9.619 9.628 23,452 -0.16(-1.62%)
Apr 04, 2022 9.804 9.804 9.733 9.786 29,792 +0.04(+0.45%)
Apr 01, 2022 9.804 9.817 9.680 9.742 44,485 -0.08(-0.81%)
Mar 31, 2022 9.909 9.927 9.812 9.821 96,881 -0.04(-0.45%)
Mar 30, 2022 9.892 9.900 9.830 9.865 20,075 +0.02(+0.18%)
Mar 29, 2022 9.751 9.874 9.751 9.848 41,587 +0.11(+1.18%)
Mar 28, 2022 9.795 9.804 9.683 9.733 27,828 -0.09(-0.90%)
Mar 25, 2022 9.724 9.841 9.091 9.821 39,278 +0.12(+1.27%)
Mar 24, 2022 9.663 9.724 9.628 9.698 27,572 +0.06(+0.64%)
Mar 23, 2022 9.689 9.689 9.628 9.636 8,779 -0.07(-0.74%)
Mar 22, 2022 9.665 9.726 9.630 9.709 33,704 +0.11(+1.19%)
Mar 21, 2022 9.568 9.682 9.533 9.595 48,857 +0.07(+0.74%)
Mar 18, 2022 9.437 9.525 9.383 9.525 26,230 +0.10(+1.02%)
Mar 17, 2022 9.209 9.437 9.209 9.428 11,923 +0.24(+2.57%)
Mar 16, 2022 9.157 9.216 9.086 9.192 33,983 +0.15(+1.65%)
Mar 15, 2022 8.990 9.060 8.929 9.043 66,501 +0.04(+0.39%)
Mar 14, 2022 9.130 9.200 8.929 9.008 56,305 -0.20(-2.19%)
Mar 11, 2022 9.297 9.298 9.200 9.209 48,300 -0.17(-1.78%)
Mar 10, 2022 9.297 9.400 9.157 9.376 50,224 +0.04(+0.38%)
Mar 09, 2022 9.481 9.481 9.323 9.341 49,260 +0.01(+0.09%)
Mar 08, 2022 9.253 9.472 9.227 9.332 95,754 +0.05(+0.57%)
Mar 07, 2022 9.472 9.472 9.244 9.279 124,153 -0.26(-2.75%)
Mar 04, 2022 9.533 9.542 9.393 9.542 62,843 -0.05(-0.55%)
Mar 03, 2022 9.647 9.682 9.564 9.595 40,387 -0.03(-0.27%)
Mar 02, 2022 9.437 9.638 9.437 9.621 126,716 +0.22(+2.33%)
Mar 01, 2022 9.489 9.595 9.288 9.402 67,120 -0.15(-1.56%)
Feb 28, 2022 9.376 9.577 9.312 9.551 94,768 +0.08(+0.83%)
Feb 25, 2022 9.183 9.481 9.345 9.472 70,683 +0.31(+3.35%)
Feb 24, 2022 9.025 9.165 8.859 9.165 130,145 -0.04(-0.48%)
Feb 23, 2022 9.314 9.376 9.200 9.209 26,453 -0.09(-0.94%)
Feb 22, 2022 9.507 9.507 9.200 9.297 121,904 -0.18(-1.94%)
Feb 18, 2022 9.481 0 +0.04(+0.37%)
Feb 17, 2022 9.498 9.525 9.428 9.446 51,125 -0.12(-1.30%)
Feb 16, 2022 9.526 9.596 9.492 9.570 66,940 +0.09(+0.92%)
Feb 15, 2022 9.465 9.588 9.413 9.483 154,031 +0.06(+0.65%)
Feb 14, 2022 9.596 9.596 9.387 9.422 41,482 -0.13(-1.37%)
Feb 11, 2022 9.500 9.690 9.470 9.553 120,765 +0.09(+0.92%)
Feb 10, 2022 9.622 9.771 9.448 9.465 134,354 -0.18(-1.90%)
Feb 09, 2022 9.561 9.736 9.561 9.649 91,241 +0.14(+1.47%)
Feb 08, 2022 9.483 9.539 9.404 9.509 59,317 +0.05(+0.55%)
Feb 07, 2022 9.369 9.544 9.343 9.457 73,631 +0.09(+0.93%)
Feb 04, 2022 9.291 9.483 9.221 9.369 104,736 +0.10(+1.03%)
Feb 03, 2022 9.335 9.256 9.273 86,413 -0.15(-1.57%)
Feb 02, 2022 9.483 9.483 9.326 9.422 112,311 +0.02(+0.19%)
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.