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 (%)
Dec 30, 2022 9.559 9.679 9.448 9.652 56,377 +0.14(+1.46%)
Dec 29, 2022 9.384 9.624 9.384 9.513 20,922 +0.13(+1.38%)
Dec 28, 2022 9.531 9.531 9.374 9.384 33,539 -0.09(-0.97%)
Dec 27, 2022 9.587 9.605 9.458 9.476 28,322 -0.10(-1.06%)
Dec 23, 2022 9.356 9.587 9.356 9.578 37,650 +0.22(+2.37%)
Dec 22, 2022 9.393 9.393 9.199 9.356 21,002 -0.09(-0.98%)
Dec 21, 2022 9.374 9.533 9.356 9.448 42,480 +0.16(+1.70%)
Dec 20, 2022 9.401 9.456 9.281 9.290 27,956 -0.06(-0.69%)
Dec 19, 2022 9.437 9.575 9.355 9.355 32,001 -0.13(-1.36%)
Dec 16, 2022 9.465 9.483 9.300 9.483 32,974 -0.10(-1.05%)
Dec 15, 2022 9.603 9.610 9.419 9.584 69,344 -0.09(-0.95%)
Dec 14, 2022 9.777 9.879 9.667 9.676 31,904 -0.06(-0.57%)
Dec 13, 2022 9.924 9.957 9.630 9.732 77,418 +0.06(+0.67%)
Dec 12, 2022 9.483 9.718 9.483 9.667 18,871 +0.20(+2.14%)
Dec 09, 2022 9.419 9.562 9.419 9.465 40,894 -0.08(-0.87%)
Dec 08, 2022 9.520 9.640 9.520 9.548 52,370 +0.03(+0.29%)
Dec 07, 2022 9.511 9.557 9.493 9.520 79,658 -0.01(-0.10%)
Dec 06, 2022 9.777 9.777 9.493 9.529 22,431 -0.25(-2.54%)
Dec 05, 2022 9.961 10.03 9.746 9.777 40,655 -0.29(-2.92%)
Dec 02, 2022 9.998 10.07 9.859 10.07 25,397 +0.01(+0.09%)
Dec 01, 2022 10.12 10.20 9.998 10.06 38,645 -0.02(-0.18%)
Nov 30, 2022 9.869 10.11 9.768 10.08 41,304 +0.28(+2.91%)
Nov 29, 2022 9.676 9.833 9.676 9.796 6,889 +0.12(+1.23%)
Nov 28, 2022 9.796 9.980 9.640 9.676 50,221 -0.12(-1.22%)
Nov 25, 2022 9.814 9.935 9.768 9.796 16,713 +0.04(+0.38%)
Nov 23, 2022 9.777 9.943 9.708 9.759 16,831 -0.02(-0.19%)
Nov 22, 2022 9.520 9.915 9.520 9.777 29,801 +0.32(+3.41%)
Nov 21, 2022 9.501 9.647 9.414 9.455 42,090 -0.03(-0.29%)
Nov 18, 2022 9.464 9.711 9.455 9.482 36,399 +0.00(+0.04%)
Nov 17, 2022 9.345 9.592 9.235 9.479 37,368 -0.02(-0.23%)
Nov 16, 2022 9.656 9.656 9.409 9.501 11,786 -0.04(-0.38%)
Nov 15, 2022 9.583 9.967 9.537 9.537 25,419 -0.05(-0.48%)
Nov 14, 2022 9.583 9.775 9.583 9.583 31,926 -0.10(-1.04%)
Nov 11, 2022 9.473 9.693 9.459 9.684 72,058 +0.25(+2.62%)
Nov 10, 2022 9.190 9.455 9.190 9.437 29,586 +0.40(+4.45%)
Nov 09, 2022 9.299 9.354 9.016 9.034 27,731 -0.27(-2.85%)
Nov 08, 2022 9.336 9.437 9.277 9.299 101,204 -0.06(-0.68%)
Nov 07, 2022 9.400 9.464 9.254 9.363 77,937 +0.06(+0.69%)
Nov 04, 2022 9.418 9.510 9.156 9.299 66,069 -0.05(-0.59%)
Nov 03, 2022 9.117 9.354 9.098 9.354 58,545 +0.16(+1.69%)
Nov 02, 2022 9.226 9.665 9.098 9.199 53,760 +0.03(+0.30%)
Nov 01, 2022 9.290 9.473 9.171 9.171 39,764 -0.09(-0.99%)
Oct 31, 2022 9.235 9.420 9.199 9.263 36,030 -0.08(-0.88%)
Oct 28, 2022 9.254 9.446 9.254 9.345 33,304 +0.09(+0.99%)
Oct 27, 2022 9.181 9.455 9.144 9.254 53,557 +0.16(+1.71%)
Oct 26, 2022 8.961 9.423 8.961 9.098 119,273 +0.03(+0.30%)
Oct 25, 2022 9.089 9.117 9.003 9.071 43,065 +0.01(+0.15%)
Oct 24, 2022 8.906 9.122 8.906 9.057 15,043 +0.20(+2.22%)
Oct 21, 2022 8.778 8.870 8.714 8.861 19,928 +0.08(+0.95%)
Oct 20, 2022 8.941 9.041 8.777 8.777 26,201 -0.23(-2.53%)
Oct 19, 2022 8.595 9.077 8.595 9.005 217,628 +0.37(+4.32%)
Oct 18, 2022 8.695 8.714 8.523 8.632 47,849 +0.07(+0.85%)
Oct 17, 2022 8.623 8.675 8.532 8.559 27,088 +0.05(+0.64%)
Oct 14, 2022 8.695 8.757 8.504 8.504 24,242 -0.12(-1.37%)
Oct 13, 2022 8.459 8.677 8.459 8.623 68,522 +0.01(+0.11%)
Oct 12, 2022 8.605 8.795 8.550 8.614 25,395 -0.02(-0.21%)
Oct 11, 2022 8.414 8.768 8.345 8.632 23,054 +0.13(+1.50%)
Oct 10, 2022 8.414 8.577 8.414 8.504 49,711 +0.07(+0.86%)
Oct 07, 2022 8.414 8.521 8.414 8.432 35,983 -0.13(-1.49%)
Oct 06, 2022 8.695 8.695 8.479 8.559 56,233 -0.15(-1.67%)
Oct 05, 2022 8.623 8.745 8.532 8.705 16,617 +0.06(+0.74%)
Oct 04, 2022 8.441 8.677 8.441 8.641 64,774 +0.32(+3.83%)
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.