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 (%)
Dec 31, 2021 8.977 9.003 8.926 9.003 21,985 +0.07(+0.78%)
Dec 30, 2021 8.959 8.986 8.872 8.933 38,055 +0.02(+0.20%)
Dec 29, 2021 8.959 8.986 8.898 8.916 84,497 +0.00(+0.00%)
Dec 28, 2021 8.829 8.994 8.829 8.916 49,599 +0.11(+1.29%)
Dec 27, 2021 8.768 8.872 8.733 8.802 157,335 +0.05(+0.60%)
Dec 23, 2021 8.768 8.846 8.698 8.750 65,140 +0.04(+0.47%)
Dec 22, 2021 8.733 8.802 8.706 8.709 31,998 +0.00(+0.01%)
Dec 21, 2021 8.482 8.717 8.482 8.708 36,808 +0.23(+2.77%)
Dec 20, 2021 8.526 8.543 8.417 8.474 62,169 -0.17(-2.01%)
Dec 17, 2021 8.743 8.743 8.604 8.647 19,771 -0.12(-1.39%)
Dec 16, 2021 8.743 8.812 8.743 8.769 74,300 +0.09(+1.00%)
Dec 15, 2021 8.561 8.691 8.530 8.682 42,868 +0.12(+1.43%)
Dec 14, 2021 8.482 8.578 8.448 8.559 133,183 +0.02(+0.19%)
Dec 13, 2021 8.647 8.656 8.538 8.543 107,904 -0.09(-1.01%)
Dec 10, 2021 8.708 8.717 8.613 8.630 110,500 +0.01(+0.10%)
Dec 09, 2021 8.621 8.639 8.584 8.621 67,370 -0.02(-0.20%)
Dec 08, 2021 8.708 8.708 8.595 8.639 21,552 +0.00(+0.00%)
Dec 07, 2021 8.621 8.717 8.595 8.639 50,075 +0.16(+1.95%)
Dec 06, 2021 8.361 8.587 8.361 8.474 26,438 +0.20(+2.41%)
Dec 03, 2021 8.474 8.482 8.265 8.274 36,606 -0.16(-1.95%)
Dec 02, 2021 8.248 8.495 8.248 8.439 41,750 +0.18(+2.21%)
Dec 01, 2021 8.552 8.643 8.248 8.257 108,832 -0.19(-2.26%)
Nov 30, 2021 8.647 8.682 8.326 8.448 91,412 -0.24(-2.80%)
Nov 29, 2021 8.587 8.726 8.587 8.691 72,688 +0.16(+1.93%)
Nov 26, 2021 8.726 8.726 8.265 8.526 135,610 -0.39(-4.38%)
Nov 24, 2021 8.882 8.969 8.882 8.917 35,700 +0.02(+0.20%)
Nov 23, 2021 8.891 8.960 8.830 8.899 84,198 +0.01(+0.10%)
Nov 22, 2021 8.899 8.977 8.864 8.891 30,682 +0.02(+0.18%)
Nov 19, 2021 8.901 8.978 8.819 8.875 58,297 -0.10(-1.06%)
Nov 18, 2021 8.996 8.987 8.953 8.970 38,930 -0.01(-0.10%)
Nov 17, 2021 9.065 9.065 8.901 8.979 94,561 -0.12(-1.33%)
Nov 16, 2021 9.117 9.117 9.048 9.100 44,512 +0.03(+0.29%)
Nov 15, 2021 9.100 9.125 9.074 9.074 108,670 -0.01(-0.10%)
Nov 12, 2021 9.125 9.187 9.074 9.082 55,986 -0.01(-0.10%)
Nov 11, 2021 9.005 9.091 8.996 9.091 31,497 +0.10(+1.15%)
Nov 10, 2021 9.048 8.987 39,270 -0.09(-0.95%)
Nov 09, 2021 9.091 9.134 9.013 9.074 42,513 -0.01(-0.10%)
Nov 08, 2021 8.996 9.169 8.996 9.082 108,597 +0.07(+0.77%)
Nov 05, 2021 9.030 9.100 8.918 9.013 66,999 +0.04(+0.48%)
Nov 04, 2021 9.065 9.134 8.927 8.970 56,076 -0.03(-0.38%)
Nov 03, 2021 8.979 9.030 8.935 9.005 25,135 +0.01(+0.10%)
Nov 02, 2021 9.048 9.048 8.996 8.996 53,810 -0.04(-0.48%)
Nov 01, 2021 8.970 9.039 8.897 9.039 49,738 +0.14(+1.55%)
Oct 29, 2021 9.030 9.048 8.858 8.901 45,498 -0.10(-1.15%)
Oct 28, 2021 8.918 9.005 8.849 9.005 33,822 +0.10(+1.07%)
Oct 27, 2021 9.074 9.056 8.901 8.909 56,537 -0.20(-2.18%)
Oct 26, 2021 9.091 9.082 9.108 38,428 +0.03(+0.29%)
Oct 25, 2021 9.048 9.108 8.996 9.082 54,882 +0.02(+0.19%)
Oct 22, 2021 9.030 9.082 8.987 9.065 58,637 +0.02(+0.19%)
Oct 21, 2021 9.125 9.125 8.996 9.048 43,988 -0.04(-0.49%)
Oct 20, 2021 9.101 9.178 9.032 9.093 105,521 +0.01(+0.09%)
Oct 19, 2021 9.127 9.161 9.084 9.084 53,956 +0.01(+0.09%)
Oct 18, 2021 9.110 9.134 9.041 9.075 82,282 -0.08(-0.85%)
Oct 15, 2021 9.067 9.247 9.067 9.153 133,180 +0.15(+1.62%)
Oct 14, 2021 8.946 9.067 8.946 9.007 93,618 +0.11(+1.26%)
Oct 13, 2021 8.903 8.938 8.760 8.895 39,678 +0.03(+0.29%)
Oct 12, 2021 8.869 8.938 8.852 8.869 88,492 +0.06(+0.68%)
Oct 11, 2021 8.809 8.964 8.809 8.809 102,409 +0.06(+0.69%)
Oct 08, 2021 8.766 8.860 8.697 8.749 114,297 +0.04(+0.49%)
Oct 07, 2021 8.671 8.817 8.671 8.706 36,688 +0.11(+1.30%)
Oct 06, 2021 8.577 8.679 8.430 8.594 107,251 -0.03(-0.40%)
Oct 05, 2021 8.663 8.800 8.602 8.628 90,787 +0.02(+0.20%)
Oct 04, 2021 8.585 8.645 8.540 8.611 81,718 +0.03(+0.30%)
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.