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 )

10.94 -0.07 (-0.64%)
Streaming Delayed Price Updated: 9:50 AM EDT, May 29, 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 (%)
Nov 30, 2022 9.825 10.06 9.724 10.04 41,491 +0.28(+2.91%)
Nov 29, 2022 9.633 9.788 9.633 9.752 6,920 +0.12(+1.23%)
Nov 28, 2022 9.752 9.935 9.596 9.633 50,449 -0.12(-1.22%)
Nov 25, 2022 9.770 9.890 9.724 9.752 16,789 +0.04(+0.38%)
Nov 23, 2022 9.733 9.898 9.664 9.715 16,907 -0.02(-0.19%)
Nov 22, 2022 9.477 9.871 9.477 9.733 29,937 +0.32(+3.41%)
Nov 21, 2022 9.458 9.603 9.371 9.412 42,281 -0.03(-0.29%)
Nov 18, 2022 9.421 9.667 9.412 9.440 36,564 +0.00(+0.04%)
Nov 17, 2022 9.303 9.549 9.194 9.436 37,538 -0.02(-0.23%)
Nov 16, 2022 9.612 9.612 9.367 9.458 11,840 -0.04(-0.38%)
Nov 15, 2022 9.540 9.922 9.494 9.494 25,535 -0.05(-0.48%)
Nov 14, 2022 9.540 9.731 9.540 9.540 32,071 -0.10(-1.04%)
Nov 11, 2022 9.430 9.649 9.417 9.640 72,384 +0.25(+2.62%)
Nov 10, 2022 9.148 9.412 9.148 9.394 29,720 +0.40(+4.45%)
Nov 09, 2022 9.257 9.312 8.975 8.993 27,857 -0.26(-2.85%)
Nov 08, 2022 9.294 9.394 9.235 9.257 101,662 -0.06(-0.68%)
Nov 07, 2022 9.358 9.421 9.212 9.321 78,290 +0.06(+0.69%)
Nov 04, 2022 9.376 9.467 9.114 9.257 66,369 -0.05(-0.59%)
Nov 03, 2022 9.075 9.312 9.057 9.312 58,810 +0.15(+1.69%)
Nov 02, 2022 9.185 9.622 9.057 9.157 54,004 +0.03(+0.30%)
Nov 01, 2022 9.248 9.430 9.130 9.130 39,945 -0.09(-0.99%)
Oct 31, 2022 9.194 9.377 9.157 9.221 36,193 -0.08(-0.88%)
Oct 28, 2022 9.212 9.403 9.212 9.303 33,455 +0.09(+0.99%)
Oct 27, 2022 9.139 9.412 9.103 9.212 53,800 +0.15(+1.71%)
Oct 26, 2022 8.921 9.380 8.921 9.057 119,814 +0.03(+0.30%)
Oct 25, 2022 9.048 9.075 8.963 9.030 43,260 +0.01(+0.15%)
Oct 24, 2022 8.866 9.081 8.866 9.016 15,111 +0.20(+2.22%)
Oct 21, 2022 8.739 8.830 8.675 8.821 20,019 +0.08(+0.95%)
Oct 20, 2022 8.901 9.000 8.738 8.738 26,320 -0.23(-2.53%)
Oct 19, 2022 8.557 9.037 8.557 8.964 218,615 +0.37(+4.32%)
Oct 18, 2022 8.656 8.674 8.484 8.593 48,066 +0.07(+0.85%)
Oct 17, 2022 8.584 8.636 8.493 8.520 27,211 +0.05(+0.64%)
Oct 14, 2022 8.656 8.717 8.466 8.466 24,352 -0.12(-1.37%)
Oct 13, 2022 8.421 8.638 8.421 8.584 68,833 +0.01(+0.11%)
Oct 12, 2022 8.566 8.756 8.511 8.575 25,510 -0.02(-0.21%)
Oct 11, 2022 8.376 8.729 8.307 8.593 23,159 +0.13(+1.50%)
Oct 10, 2022 8.376 8.539 8.376 8.466 49,936 +0.07(+0.86%)
Oct 07, 2022 8.376 8.482 8.376 8.394 36,146 -0.13(-1.49%)
Oct 06, 2022 8.656 8.656 8.441 8.520 56,488 -0.14(-1.67%)
Oct 05, 2022 8.584 8.706 8.493 8.665 16,693 +0.06(+0.74%)
Oct 04, 2022 8.403 8.638 8.403 8.602 65,068 +0.32(+3.83%)
Oct 03, 2022 8.267 8.462 8.222 8.285 104,227 +0.07(+0.88%)
Sep 30, 2022 8.249 8.388 8.124 8.213 35,780 +0.04(+0.44%)
Sep 29, 2022 8.312 8.312 7.950 8.176 39,373 -0.20(-2.38%)
Sep 28, 2022 8.140 8.466 8.140 8.376 21,410 +0.32(+3.93%)
Sep 27, 2022 8.312 8.312 7.995 8.059 34,131 -0.22(-2.63%)
Sep 26, 2022 8.520 8.566 8.203 8.276 92,352 -0.34(-3.99%)
Sep 23, 2022 8.566 8.673 8.462 8.620 169,860 -0.03(-0.31%)
Sep 22, 2022 8.855 8.855 8.584 8.647 79,594 -0.25(-2.77%)
Sep 21, 2022 9.164 9.218 8.884 8.893 39,284 -0.23(-2.57%)
Sep 20, 2022 9.353 9.353 9.101 9.128 42,032 -0.29(-3.06%)
Sep 19, 2022 9.254 9.425 9.222 9.416 28,443 +0.16(+1.75%)
Sep 16, 2022 9.164 9.344 9.101 9.254 39,939 +0.04(+0.39%)
Sep 15, 2022 9.200 9.461 9.200 9.218 44,684 +0.00(+0.00%)
Sep 14, 2022 9.317 9.335 9.143 9.218 67,607 -0.07(-0.78%)
Sep 13, 2022 9.488 9.488 9.198 9.290 49,783 -0.26(-2.74%)
Sep 12, 2022 9.371 9.587 9.371 9.551 49,784 +0.26(+2.81%)
Sep 09, 2022 9.263 9.317 9.263 9.290 9,903 +0.13(+1.38%)
Sep 08, 2022 9.038 9.236 9.038 9.164 26,340 +0.11(+1.19%)
Sep 07, 2022 8.776 9.119 8.776 9.056 25,205 +0.21(+2.34%)
Sep 06, 2022 8.929 9.038 8.839 8.848 47,005 -0.08(-0.91%)
Sep 02, 2022 9.155 9.173 8.920 8.929 43,123 -0.13(-1.39%)
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.