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 (%)
May 28, 2021 8.717 8.717 8.637 8.666 43,921 +0.03(+0.29%)
May 27, 2021 8.615 8.717 8.573 8.641 69,207 +0.06(+0.69%)
May 26, 2021 8.514 8.624 8.489 8.582 66,420 +0.07(+0.79%)
May 25, 2021 8.658 8.658 8.489 8.514 106,491 -0.14(-1.66%)
May 24, 2021 8.708 8.741 8.624 8.658 48,781 +0.01(+0.10%)
May 21, 2021 8.641 8.658 8.577 8.649 25,124 +0.06(+0.69%)
May 20, 2021 8.539 8.632 8.469 8.590 38,855 +0.12(+1.37%)
May 19, 2021 8.574 8.574 8.406 8.474 98,442 -0.15(-1.75%)
May 18, 2021 8.717 8.717 8.591 8.625 69,183 -0.03(-0.39%)
May 17, 2021 8.574 8.675 8.566 8.658 38,562 +0.10(+1.18%)
May 14, 2021 8.457 8.574 8.457 8.558 49,861 +0.18(+2.21%)
May 13, 2021 8.213 8.440 8.213 8.373 66,560 +0.14(+1.73%)
May 12, 2021 8.381 8.514 8.197 8.230 82,169 -0.18(-2.20%)
May 11, 2021 8.507 8.524 8.381 8.415 112,088 -0.20(-2.34%)
May 10, 2021 8.616 8.717 8.608 8.616 99,929 +0.06(+0.69%)
May 07, 2021 8.465 8.608 8.461 8.558 129,918 +0.10(+1.19%)
May 06, 2021 8.448 8.474 8.390 8.457 127,375 +0.04(+0.50%)
May 05, 2021 8.406 8.482 8.367 8.415 121,194 +0.06(+0.70%)
May 04, 2021 8.314 8.390 8.297 8.356 71,417 +0.03(+0.40%)
May 03, 2021 8.306 8.373 8.285 8.323 90,007 +0.03(+0.41%)
Apr 30, 2021 8.314 8.398 8.205 8.289 141,817 -0.03(-0.40%)
Apr 29, 2021 8.323 8.381 8.213 8.323 92,010 +0.08(+1.02%)
Apr 28, 2021 8.239 8.274 8.205 8.239 81,329 +0.01(+0.10%)
Apr 27, 2021 8.213 8.268 8.168 8.230 23,695 +0.04(+0.51%)
Apr 26, 2021 8.180 8.314 8.180 8.188 54,382 +0.03(+0.31%)
Apr 23, 2021 8.113 8.180 8.113 8.163 46,915 +0.05(+0.62%)
Apr 22, 2021 8.171 8.230 8.098 8.113 23,271 -0.05(-0.64%)
Apr 21, 2021 8.048 8.198 8.018 8.165 54,485 +0.08(+1.03%)
Apr 20, 2021 8.240 8.240 8.006 8.081 86,094 -0.14(-1.73%)
Apr 19, 2021 8.223 8.265 8.206 8.223 34,186 -0.04(-0.51%)
Apr 16, 2021 8.273 8.348 8.231 8.265 79,575 +0.02(+0.20%)
Apr 15, 2021 8.315 8.315 8.190 8.248 58,665 +0.03(+0.30%)
Apr 14, 2021 8.148 8.240 8.114 8.223 113,832 +0.10(+1.23%)
Apr 13, 2021 8.106 8.156 8.106 8.123 35,864 -0.01(-0.10%)
Apr 12, 2021 8.156 8.156 8.048 8.131 69,334 -0.01(-0.10%)
Apr 09, 2021 8.290 8.290 8.064 8.140 92,259 -0.09(-1.12%)
Apr 08, 2021 8.140 8.231 8.081 8.231 60,950 +0.04(+0.51%)
Apr 07, 2021 8.131 8.215 8.064 8.190 86,427 +0.04(+0.51%)
Apr 06, 2021 8.089 8.148 8.052 8.148 65,006 +0.06(+0.72%)
Apr 05, 2021 8.098 8.106 7.954 8.089 69,429 +0.07(+0.83%)
Apr 01, 2021 7.997 8.064 7.931 8.023 87,952 +0.00(+0.00%)
Mar 31, 2021 7.964 8.023 7.916 8.023 45,244 +0.09(+1.16%)
Mar 30, 2021 7.872 7.931 7.872 7.931 22,822 +0.01(+0.11%)
Mar 29, 2021 7.847 7.931 7.847 7.922 50,835 +0.10(+1.28%)
Mar 26, 2021 7.839 7.931 7.805 7.822 49,540 +0.03(+0.32%)
Mar 25, 2021 7.713 7.814 7.703 7.797 43,666 +0.08(+0.97%)
Mar 24, 2021 7.713 7.864 7.672 7.722 101,416 +0.01(+0.11%)
Mar 23, 2021 7.889 7.889 7.646 7.713 117,775 -0.17(-2.14%)
Mar 22, 2021 7.990 8.015 7.882 7.882 36,525 -0.07(-0.84%)
Mar 19, 2021 7.882 8.040 7.882 7.949 40,892 +0.05(+0.63%)
Mar 18, 2021 7.899 8.065 7.882 7.899 68,741 +0.03(+0.42%)
Mar 17, 2021 7.874 8.007 7.857 7.866 87,453 +0.02(+0.21%)
Mar 16, 2021 7.999 8.048 7.849 7.849 42,410 -0.13(-1.67%)
Mar 15, 2021 7.924 8.024 7.924 7.982 51,437 +0.04(+0.52%)
Mar 12, 2021 7.957 7.965 7.799 7.940 44,380 +0.00(+0.00%)
Mar 11, 2021 7.857 8.040 7.857 7.940 79,695 +0.12(+1.60%)
Mar 10, 2021 7.816 7.865 7.791 7.816 62,304 +0.02(+0.32%)
Mar 09, 2021 7.791 7.874 7.774 7.791 87,382 +0.02(+0.32%)
Mar 08, 2021 7.475 7.866 7.475 7.766 339,806 +0.29(+3.89%)
Mar 05, 2021 7.400 7.500 7.333 7.475 120,632 +0.08(+1.12%)
Mar 04, 2021 7.425 7.483 7.275 7.392 140,958 -0.03(-0.45%)
Mar 03, 2021 7.350 7.475 7.350 7.425 99,044 +0.07(+1.02%)
Mar 02, 2021 7.350 7.383 7.292 7.350 47,258 +0.00(+0.00%)
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.