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 )

11.14 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 7, 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 28, 2023 9.626 9.711 9.447 9.570 41,805 -0.05(-0.49%)
Apr 27, 2023 9.456 9.617 9.412 9.617 12,971 +0.18(+1.90%)
Apr 26, 2023 9.334 9.447 9.307 9.438 15,035 +0.11(+1.21%)
Apr 25, 2023 9.438 9.513 9.296 9.325 16,791 -0.21(-2.17%)
Apr 24, 2023 9.447 9.583 9.447 9.532 14,699 +0.03(+0.30%)
Apr 21, 2023 9.626 9.626 9.419 9.504 22,570 -0.16(-1.66%)
Apr 20, 2023 9.645 9.664 9.447 9.664 18,015 +0.01(+0.11%)
Apr 19, 2023 9.653 9.761 9.653 9.653 21,524 -0.07(-0.68%)
Apr 18, 2023 9.616 9.738 9.513 9.719 22,448 +0.14(+1.47%)
Apr 17, 2023 9.578 9.606 9.508 9.578 12,082 +0.05(+0.49%)
Apr 14, 2023 9.597 9.766 9.531 9.531 22,076 -0.25(-2.59%)
Apr 13, 2023 9.681 9.803 9.541 9.785 16,236 +0.13(+1.36%)
Apr 12, 2023 9.691 9.803 9.635 9.653 21,252 +0.02(+0.19%)
Apr 11, 2023 9.494 9.734 9.485 9.635 20,567 +0.11(+1.18%)
Apr 10, 2023 9.382 9.597 9.372 9.522 30,054 +0.06(+0.59%)
Apr 06, 2023 9.541 9.541 9.424 9.466 6,867 +0.09(+1.00%)
Apr 05, 2023 9.400 9.400 9.269 9.372 20,003 -0.11(-1.19%)
Apr 04, 2023 9.457 9.658 9.213 9.485 50,988 +0.00(+0.00%)
Apr 03, 2023 9.419 9.635 9.400 9.485 45,445 +0.07(+0.70%)
Mar 31, 2023 9.438 9.512 9.307 9.419 40,478 +0.11(+1.21%)
Mar 30, 2023 9.344 9.363 9.203 9.307 12,817 +0.03(+0.30%)
Mar 29, 2023 9.213 9.278 9.091 9.278 25,115 +0.22(+2.38%)
Mar 28, 2023 8.997 9.213 8.932 9.063 35,485 +0.02(+0.21%)
Mar 27, 2023 8.932 9.091 8.932 9.044 24,176 +0.19(+2.12%)
Mar 24, 2023 8.838 8.958 8.763 8.857 40,599 -0.05(-0.53%)
Mar 23, 2023 8.894 8.987 8.894 8.904 36,305 -0.06(-0.62%)
Mar 22, 2023 8.996 9.052 8.950 8.959 108,219 +0.02(+0.21%)
Mar 21, 2023 9.183 9.266 8.940 8.940 230,569 -0.05(-0.52%)
Mar 20, 2023 8.977 9.071 8.940 8.987 80,932 +0.02(+0.21%)
Mar 17, 2023 9.071 9.071 8.856 8.968 29,855 -0.14(-1.54%)
Mar 16, 2023 8.959 9.201 8.866 9.108 35,291 +0.09(+1.03%)
Mar 15, 2023 9.201 9.248 8.912 9.015 43,233 -0.25(-2.72%)
Mar 14, 2023 9.173 9.509 9.173 9.267 51,143 +0.24(+2.69%)
Mar 13, 2023 9.341 9.369 9.024 9.024 218,895 -0.48(-5.00%)
Mar 10, 2023 9.751 9.764 9.459 9.500 42,738 -0.28(-2.86%)
Mar 09, 2023 9.928 9.984 9.779 9.779 30,450 -0.09(-0.94%)
Mar 08, 2023 9.835 9.919 9.765 9.872 21,700 +0.05(+0.47%)
Mar 07, 2023 9.975 10.06 9.798 9.826 9,794 -0.21(-2.04%)
Mar 06, 2023 10.12 10.14 9.975 10.03 30,317 -0.07(-0.65%)
Mar 03, 2023 9.956 10.17 9.956 10.10 26,481 +0.21(+2.17%)
Mar 02, 2023 9.835 9.910 9.817 9.882 5,892 +0.01(+0.09%)
Mar 01, 2023 9.789 10.00 9.789 9.872 29,534 +0.03(+0.28%)
Feb 28, 2023 10.06 10.06 9.844 9.844 43,049 -0.16(-1.58%)
Feb 27, 2023 10.02 10.17 9.928 10.00 53,299 +0.13(+1.32%)
Feb 24, 2023 9.956 10.04 9.835 9.872 30,488 -0.11(-1.12%)
Feb 23, 2023 10.06 10.11 9.928 9.984 31,998 -0.01(-0.09%)
Feb 22, 2023 10.01 10.18 9.975 9.994 28,955 +0.02(+0.19%)
Feb 21, 2023 10.17 10.29 9.975 9.975 43,577 -0.33(-3.17%)
Feb 17, 2023 10.37 10.37 10.16 10.30 30,027 -0.13(-1.24%)
Feb 16, 2023 10.36 10.46 10.35 10.43 33,188 +0.04(+0.36%)
Feb 15, 2023 10.39 10.43 10.16 10.39 78,613 -0.01(-0.11%)
Feb 14, 2023 10.40 10.41 10.23 10.41 31,248 -0.03(-0.30%)
Feb 13, 2023 10.26 10.46 10.22 10.44 45,048 +0.19(+1.86%)
Feb 10, 2023 10.11 10.28 10.08 10.25 26,950 -0.06(-0.63%)
Feb 09, 2023 10.22 10.31 10.09 10.31 11,616 +0.15(+1.46%)
Feb 08, 2023 10.23 10.34 10.15 10.16 16,487 -0.06(-0.64%)
Feb 07, 2023 10.17 10.26 10.11 10.23 23,206 +0.06(+0.64%)
Feb 06, 2023 10.21 10.21 10.07 10.16 22,756 -0.04(-0.36%)
Feb 03, 2023 10.30 10.39 10.17 10.20 19,749 -0.14(-1.35%)
Feb 02, 2023 10.41 10.51 10.25 10.34 46,807 +0.02(+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.