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 26, 2021 7.317 7.325 7.119 7.292 117,024 +0.03(+0.46%)
Feb 25, 2021 7.358 7.392 7.225 7.259 78,844 -0.09(-1.24%)
Feb 24, 2021 7.225 7.383 7.192 7.350 81,375 +0.12(+1.61%)
Feb 23, 2021 7.192 7.234 7.109 7.234 94,090 +0.06(+0.81%)
Feb 22, 2021 7.101 7.225 6.984 7.175 137,962 +0.06(+0.82%)
Feb 19, 2021 7.092 7.151 7.055 7.117 52,919 +0.04(+0.59%)
Feb 18, 2021 7.109 7.116 6.984 7.076 104,631 -0.03(-0.37%)
Feb 17, 2021 7.028 7.111 7.003 7.102 110,134 +0.06(+0.82%)
Feb 16, 2021 6.929 7.069 6.929 7.044 130,032 +0.09(+1.31%)
Feb 12, 2021 6.953 7.028 6.953 6.953 46,927 -0.01(-0.12%)
Feb 11, 2021 7.020 7.020 6.862 6.962 104,086 -0.03(-0.47%)
Feb 10, 2021 6.887 6.995 6.887 6.995 78,192 +0.08(+1.20%)
Feb 09, 2021 6.862 6.929 6.796 6.912 97,217 +0.05(+0.72%)
Feb 08, 2021 6.763 6.862 6.763 6.862 88,436 +0.12(+1.84%)
Feb 05, 2021 6.722 6.813 6.697 6.738 227,623 +0.02(+0.25%)
Feb 04, 2021 6.648 6.730 6.648 6.722 92,545 +0.12(+1.88%)
Feb 03, 2021 6.561 6.614 6.561 6.598 73,352 +0.03(+0.50%)
Feb 02, 2021 6.598 6.606 6.540 6.565 154,744 +0.02(+0.38%)
Feb 01, 2021 6.499 6.581 6.457 6.540 177,238 +0.06(+0.89%)
Jan 29, 2021 6.656 6.656 6.424 6.482 100,144 -0.13(-2.00%)
Jan 28, 2021 6.557 6.648 6.499 6.614 88,275 +0.10(+1.52%)
Jan 27, 2021 6.614 6.614 6.507 6.515 141,562 -0.16(-2.35%)
Jan 26, 2021 6.738 6.828 6.532 6.672 135,854 -0.08(-1.22%)
Jan 25, 2021 6.780 6.787 6.681 6.755 73,336 -0.05(-0.73%)
Jan 22, 2021 6.805 6.813 6.738 6.805 82,728 -0.07(-0.96%)
Jan 21, 2021 6.846 6.887 6.780 6.871 46,445 +0.04(+0.58%)
Jan 20, 2021 6.872 6.921 6.658 6.831 211,387 -0.02(-0.36%)
Jan 19, 2021 6.823 6.877 6.823 6.856 86,377 +0.01(+0.12%)
Jan 15, 2021 6.790 6.913 6.736 6.848 114,715 +0.00(+0.00%)
Jan 14, 2021 6.782 6.872 6.741 6.848 131,867 +0.07(+0.97%)
Jan 13, 2021 6.790 6.806 6.774 6.782 111,620 -0.01(-0.12%)
Jan 12, 2021 6.700 6.790 6.675 6.790 76,948 +0.07(+0.98%)
Jan 11, 2021 6.576 6.724 6.527 6.724 93,143 +0.06(+0.86%)
Jan 08, 2021 6.716 6.789 6.650 6.667 104,983 +0.00(+0.00%)
Jan 07, 2021 6.576 6.700 6.576 6.667 111,560 +0.15(+2.27%)
Jan 06, 2021 6.256 6.576 6.256 6.519 287,349 +0.23(+3.66%)
Jan 05, 2021 6.091 6.387 6.042 6.289 278,478 +0.02(+0.39%)
Jan 04, 2021 6.354 6.387 6.231 6.264 76,079 -0.11(-1.68%)
Dec 31, 2020 6.371 6.371 6.371 204,266 +0.02(+0.26%)
Dec 30, 2020 6.330 6.412 6.305 6.354 204,266 +0.02(+0.39%)
Dec 29, 2020 6.289 6.371 6.264 6.330 208,787 +0.05(+0.79%)
Dec 28, 2020 6.231 6.305 6.157 6.280 299,630 +0.06(+0.92%)
Dec 24, 2020 6.239 6.313 6.206 6.223 98,171 -0.04(-0.66%)
Dec 23, 2020 6.272 6.323 6.231 6.264 174,603 +0.00(+0.00%)
Dec 22, 2020 6.288 6.342 6.256 6.264 242,163 -0.10(-1.54%)
Dec 21, 2020 6.378 6.379 6.268 6.362 93,657 -0.11(-1.64%)
Dec 18, 2020 6.542 6.615 6.378 6.468 131,827 -0.07(-1.13%)
Dec 17, 2020 6.583 6.583 6.481 6.542 138,789 -0.02(-0.25%)
Dec 16, 2020 6.566 6.588 6.501 6.558 122,442 +0.07(+1.01%)
Dec 15, 2020 6.419 6.509 6.419 6.493 91,281 +0.11(+1.79%)
Dec 14, 2020 6.517 6.517 6.370 6.378 130,134 -0.10(-1.52%)
Dec 11, 2020 6.493 6.526 6.378 6.476 95,996 -0.02(-0.38%)
Dec 10, 2020 6.419 6.542 6.416 6.501 87,517 +0.05(+0.76%)
Dec 09, 2020 6.452 6.520 6.422 6.452 132,712 -0.03(-0.50%)
Dec 08, 2020 6.370 6.517 6.288 6.485 278,414 +0.01(+0.13%)
Dec 07, 2020 6.648 6.648 6.419 6.476 169,401 -0.20(-3.06%)
Dec 04, 2020 6.297 6.910 6.256 6.681 320,273 +0.36(+5.69%)
Dec 03, 2020 6.231 6.395 6.223 6.321 211,135 +0.04(+0.65%)
Dec 02, 2020 6.207 6.280 6.149 6.280 109,126 +0.02(+0.39%)
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.