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 (%)
Jul 31, 2020 4.916 4.916 4.804 4.900 159,638 +0.02(+0.49%)
Jul 30, 2020 4.868 4.908 4.844 4.876 62,915 -0.03(-0.65%)
Jul 29, 2020 4.876 4.924 4.876 4.908 114,700 +0.04(+0.82%)
Jul 28, 2020 4.836 4.892 4.828 4.868 60,583 -0.01(-0.16%)
Jul 27, 2020 4.876 4.924 4.836 4.876 153,912 -0.02(-0.33%)
Jul 24, 2020 4.948 4.984 4.884 4.892 98,614 -0.08(-1.61%)
Jul 23, 2020 5.076 5.076 4.942 4.972 242,701 -0.08(-1.58%)
Jul 22, 2020 5.036 5.056 5.005 5.052 251,667 +0.01(+0.16%)
Jul 21, 2020 4.980 5.068 4.980 5.044 61,687 +0.06(+1.27%)
Jul 20, 2020 5.052 5.060 4.972 4.980 84,947 -0.07(-1.41%)
Jul 17, 2020 5.115 5.115 5.044 5.052 42,620 -0.03(-0.62%)
Jul 16, 2020 5.012 5.083 4.980 5.083 67,962 +0.06(+1.26%)
Jul 15, 2020 4.996 5.060 4.975 5.020 113,440 +0.10(+1.93%)
Jul 14, 2020 4.845 4.925 4.838 4.925 63,591 +0.08(+1.64%)
Jul 13, 2020 4.925 4.964 4.845 4.845 144,455 -0.03(-0.65%)
Jul 10, 2020 4.790 4.877 4.770 4.877 70,866 +0.06(+1.15%)
Jul 09, 2020 4.861 4.889 4.742 4.822 158,550 -0.06(-1.30%)
Jul 08, 2020 4.901 4.917 4.869 4.885 100,456 -0.03(-0.65%)
Jul 07, 2020 4.830 4.917 4.830 4.917 156,637 +0.03(+0.65%)
Jul 06, 2020 4.869 4.909 4.843 4.885 209,192 +0.05(+0.98%)
Jul 02, 2020 4.853 4.917 4.782 4.838 184,857 +0.01(+0.16%)
Jul 01, 2020 4.853 4.885 4.814 4.830 210,413 -0.01(-0.16%)
Jun 30, 2020 4.814 4.838 4.766 4.838 73,732 +0.07(+1.50%)
Jun 29, 2020 4.719 4.782 4.695 4.766 96,167 +0.07(+1.52%)
Jun 26, 2020 4.734 4.758 4.678 4.695 154,846 -0.11(-2.31%)
Jun 25, 2020 4.758 4.822 4.742 4.806 79,076 +0.00(+0.00%)
Jun 24, 2020 4.917 4.917 4.736 4.806 172,442 -0.16(-3.19%)
Jun 23, 2020 4.949 5.075 4.941 4.964 105,392 +0.04(+0.81%)
Jun 22, 2020 4.941 4.972 4.917 4.925 260,784 -0.05(-0.96%)
Jun 19, 2020 5.051 5.083 4.933 4.972 266,111 -0.04(-0.79%)
Jun 18, 2020 4.949 5.016 4.941 5.012 70,271 -0.01(-0.16%)
Jun 17, 2020 5.138 5.138 4.996 5.020 139,323 -0.09(-1.85%)
Jun 16, 2020 5.138 5.225 5.035 5.114 203,300 +0.09(+1.72%)
Jun 15, 2020 4.878 5.067 4.870 5.028 112,760 +0.02(+0.47%)
Jun 12, 2020 5.012 5.075 4.886 5.004 69,161 +0.11(+2.25%)
Jun 11, 2020 5.122 5.138 4.854 4.894 204,498 -0.46(-8.54%)
Jun 10, 2020 5.445 5.445 5.280 5.351 108,400 -0.08(-1.45%)
Jun 09, 2020 5.382 5.469 5.319 5.429 234,103 -0.01(-0.14%)
Jun 08, 2020 5.429 5.485 5.351 5.437 274,380 +0.12(+2.22%)
Jun 05, 2020 5.272 5.485 5.217 5.319 450,879 +0.21(+4.17%)
Jun 04, 2020 5.059 5.118 5.043 5.106 85,853 -0.01(-0.15%)
Jun 03, 2020 4.949 5.146 4.945 5.114 125,751 +0.16(+3.18%)
Jun 02, 2020 4.949 4.972 4.870 4.957 214,136 +0.01(+0.16%)
Jun 01, 2020 4.807 4.964 4.791 4.949 138,927 +0.09(+1.95%)
May 29, 2020 4.846 4.854 4.776 4.854 77,029 -0.04(-0.81%)
May 28, 2020 4.823 4.953 4.815 4.894 228,681 +0.07(+1.47%)
May 27, 2020 4.752 4.846 4.657 4.823 131,967 +0.13(+2.86%)
May 26, 2020 4.736 4.791 4.657 4.689 170,052 +0.06(+1.36%)
May 22, 2020 4.547 4.626 4.500 4.626 113,957 +0.06(+1.38%)
May 21, 2020 4.539 4.602 4.534 4.563 222,148 -0.01(-0.17%)
May 20, 2020 4.563 4.641 4.524 4.570 387,934 +0.05(+1.04%)
May 19, 2020 4.469 4.547 4.430 4.524 147,031 +0.04(+0.87%)
May 18, 2020 4.406 4.508 4.355 4.484 202,672 +0.20(+4.56%)
May 15, 2020 4.195 4.289 4.164 4.289 100,815 +0.04(+0.92%)
May 14, 2020 4.117 4.281 4.027 4.250 160,690 +0.02(+0.37%)
May 13, 2020 4.430 4.445 4.187 4.234 277,374 -0.19(-4.25%)
May 12, 2020 4.524 4.539 4.422 4.422 90,667 -0.10(-2.25%)
May 11, 2020 4.492 4.535 4.437 4.524 152,889 -0.02(-0.52%)
May 08, 2020 4.516 4.617 4.492 4.547 245,841 +0.08(+1.75%)
May 07, 2020 4.469 4.531 4.453 4.469 65,310 +0.05(+1.06%)
May 06, 2020 4.461 4.480 4.422 4.422 132,821 -0.02(-0.53%)
May 05, 2020 4.469 4.570 4.445 4.445 93,404 +0.01(+0.18%)
May 04, 2020 4.375 4.437 4.304 4.437 110,285 -0.01(-0.18%)
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.