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 (%)
Sep 30, 2019 7.849 7.864 7.820 7.856 96,007 +0.06(+0.83%)
Sep 27, 2019 7.835 7.864 7.727 7.791 248,809 -0.08(-1.01%)
Sep 26, 2019 7.921 7.998 7.813 7.871 85,429 -0.04(-0.55%)
Sep 25, 2019 7.921 7.980 7.871 7.914 178,000 -0.06(-0.72%)
Sep 24, 2019 8.145 8.174 7.936 7.972 162,987 -0.14(-1.78%)
Sep 23, 2019 8.116 8.232 7.986 8.116 153,822 +0.00(+0.05%)
Sep 20, 2019 8.140 8.148 8.090 8.112 192,698 +0.01(+0.18%)
Sep 19, 2019 8.098 8.112 8.069 8.098 74,186 +0.04(+0.44%)
Sep 18, 2019 8.040 8.076 8.030 8.062 71,414 +0.02(+0.27%)
Sep 17, 2019 8.062 8.077 8.012 8.040 121,065 +0.01(+0.09%)
Sep 16, 2019 8.040 8.044 7.976 8.033 70,059 +0.04(+0.45%)
Sep 13, 2019 8.005 8.032 7.983 7.998 109,233 +0.04(+0.45%)
Sep 12, 2019 7.926 7.990 7.886 7.962 131,759 +0.05(+0.63%)
Sep 11, 2019 7.840 7.926 7.797 7.912 116,665 +0.11(+1.37%)
Sep 10, 2019 7.748 7.812 7.723 7.805 63,572 +0.06(+0.74%)
Sep 09, 2019 7.683 7.755 7.682 7.748 77,183 +0.06(+0.84%)
Sep 06, 2019 7.648 7.698 7.605 7.683 46,494 +0.01(+0.09%)
Sep 05, 2019 7.605 7.689 7.605 7.676 75,949 +0.09(+1.22%)
Sep 04, 2019 7.519 7.605 7.519 7.583 132,829 +0.08(+1.05%)
Sep 03, 2019 7.462 7.533 7.376 7.505 110,254 +0.01(+0.10%)
Aug 30, 2019 7.469 7.562 7.455 7.498 101,671 +0.05(+0.67%)
Aug 29, 2019 7.348 7.448 7.348 7.448 76,988 +0.15(+2.05%)
Aug 28, 2019 7.219 7.355 7.148 7.298 278,291 -0.13(-1.73%)
Aug 27, 2019 7.483 7.533 7.419 7.426 130,693 -0.06(-0.76%)
Aug 26, 2019 7.555 7.569 7.448 7.483 97,768 -0.03(-0.38%)
Aug 23, 2019 7.698 7.748 7.483 7.512 137,382 -0.19(-2.50%)
Aug 22, 2019 7.748 7.757 7.705 7.705 79,769 -0.00(-0.04%)
Aug 21, 2019 7.686 7.750 7.665 7.708 120,444 +0.05(+0.65%)
Aug 20, 2019 7.637 7.672 7.637 7.658 114,550 -0.01(-0.18%)
Aug 19, 2019 7.651 7.708 7.616 7.672 137,482 +0.08(+1.07%)
Aug 16, 2019 7.566 7.651 7.566 7.591 64,970 +0.03(+0.43%)
Aug 15, 2019 7.588 7.623 7.489 7.559 129,523 -0.04(-0.47%)
Aug 14, 2019 7.630 7.675 7.595 7.595 160,850 -0.08(-1.10%)
Aug 13, 2019 7.630 7.722 7.630 7.679 97,158 +0.01(+0.09%)
Aug 12, 2019 7.665 7.743 7.651 7.673 56,525 -0.03(-0.36%)
Aug 09, 2019 7.722 7.754 7.638 7.701 75,728 -0.01(-0.18%)
Aug 08, 2019 7.694 7.764 7.665 7.715 154,185 +0.07(+0.92%)
Aug 07, 2019 7.701 7.722 7.531 7.644 123,227 -0.09(-1.19%)
Aug 06, 2019 7.764 7.905 7.736 7.736 159,869 -0.02(-0.27%)
Aug 05, 2019 7.863 7.905 7.686 7.757 126,029 -0.13(-1.70%)
Aug 02, 2019 7.983 8.004 7.877 7.891 88,184 -0.08(-1.06%)
Aug 01, 2019 7.983 8.033 7.955 7.976 63,576 +0.02(+0.27%)
Jul 31, 2019 7.962 7.983 7.938 7.955 105,550 +0.02(+0.27%)
Jul 30, 2019 7.955 7.969 7.891 7.934 89,240 -0.02(-0.27%)
Jul 29, 2019 7.983 7.997 7.941 7.955 63,832 -0.01(-0.09%)
Jul 26, 2019 7.948 7.969 7.898 7.962 91,439 +0.01(+0.18%)
Jul 25, 2019 8.033 8.047 7.927 7.948 68,224 -0.08(-1.06%)
Jul 24, 2019 7.976 8.068 7.900 8.033 122,038 +0.05(+0.58%)
Jul 23, 2019 7.972 8.007 7.972 7.986 122,951 +0.01(+0.09%)
Jul 22, 2019 7.958 8.007 7.895 7.979 134,421 -0.01(-0.11%)
Jul 19, 2019 7.937 7.998 7.919 7.987 91,091 +0.02(+0.19%)
Jul 18, 2019 7.937 7.972 7.902 7.972 53,200 +0.03(+0.44%)
Jul 17, 2019 7.944 7.972 7.923 7.937 141,171 -0.02(-0.26%)
Jul 16, 2019 7.993 7.993 7.937 7.958 73,499 +0.01(+0.16%)
Jul 15, 2019 7.937 7.965 7.909 7.946 114,347 +0.02(+0.20%)
Jul 12, 2019 7.958 7.972 7.902 7.930 50,622 +0.01(+0.09%)
Jul 11, 2019 7.930 7.972 7.888 7.923 118,352 +0.01(+0.09%)
Jul 10, 2019 7.902 7.937 7.888 7.916 110,833 +0.05(+0.62%)
Jul 09, 2019 7.881 7.884 7.867 7.867 65,385 +0.01(+0.18%)
Jul 08, 2019 7.839 7.888 7.839 7.853 82,165 -0.02(-0.27%)
Jul 05, 2019 7.839 7.888 7.804 7.874 63,063 +0.00(+0.00%)
Jul 03, 2019 7.839 7.890 7.797 7.874 41,470 +0.03(+0.45%)
Jul 02, 2019 7.769 7.839 7.734 7.839 71,231 +0.02(+0.27%)
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.