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 (%)
Aug 31, 2020 5.356 5.372 5.307 5.372 109,958 +0.05(+0.91%)
Aug 28, 2020 5.259 5.347 5.243 5.323 186,193 +0.06(+1.07%)
Aug 27, 2020 5.243 5.299 5.203 5.267 82,612 +0.04(+0.69%)
Aug 26, 2020 5.171 5.235 5.171 5.231 90,572 +0.06(+1.16%)
Aug 25, 2020 5.203 5.267 5.147 5.171 514,368 -0.03(-0.62%)
Aug 24, 2020 5.219 5.259 5.163 5.203 143,902 -0.04(-0.77%)
Aug 21, 2020 5.243 5.243 5.179 5.243 227,542 -0.02(-0.31%)
Aug 20, 2020 5.227 5.267 5.203 5.259 259,240 -0.01(-0.15%)
Aug 19, 2020 5.307 5.339 5.267 5.267 99,282 -0.06(-1.20%)
Aug 18, 2020 5.323 5.347 5.283 5.331 83,983 -0.02(-0.45%)
Aug 17, 2020 5.291 5.355 5.291 5.355 86,981 +0.06(+1.21%)
Aug 14, 2020 5.267 5.339 5.267 5.291 72,676 -0.01(-0.15%)
Aug 13, 2020 5.355 5.379 5.275 5.299 97,004 -0.06(-1.04%)
Aug 12, 2020 5.283 5.363 5.267 5.355 88,703 +0.11(+2.13%)
Aug 11, 2020 5.283 5.339 5.243 5.243 61,200 +0.01(+0.15%)
Aug 10, 2020 5.203 5.259 5.203 5.235 99,492 +0.06(+1.23%)
Aug 07, 2020 5.092 5.171 5.084 5.171 75,558 +0.02(+0.43%)
Aug 06, 2020 5.028 5.155 5.028 5.149 124,363 +0.10(+1.93%)
Aug 05, 2020 5.068 5.100 5.052 5.052 88,605 +0.03(+0.64%)
Aug 04, 2020 4.964 5.044 4.956 5.020 107,529 +0.06(+1.13%)
Aug 03, 2020 4.892 4.980 4.892 4.964 188,498 +0.06(+1.30%)
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%)
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.