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 (%)
Oct 31, 2022 9.235 9.419 9.198 9.262 36,032 -0.08(-0.88%)
Oct 28, 2022 9.253 9.445 9.253 9.345 33,306 +0.09(+0.99%)
Oct 27, 2022 9.180 9.454 9.143 9.253 53,560 +0.16(+1.71%)
Oct 26, 2022 8.961 9.422 8.961 9.098 119,281 +0.03(+0.30%)
Oct 25, 2022 9.089 9.116 9.003 9.070 43,067 +0.01(+0.15%)
Oct 24, 2022 8.906 9.121 8.906 9.057 15,044 +0.20(+2.22%)
Oct 21, 2022 8.778 8.869 8.714 8.860 19,930 +0.08(+0.95%)
Oct 20, 2022 8.941 9.040 8.777 8.777 26,203 -0.23(-2.53%)
Oct 19, 2022 8.595 9.077 8.595 9.004 217,641 +0.37(+4.32%)
Oct 18, 2022 8.695 8.713 8.522 8.631 47,852 +0.07(+0.85%)
Oct 17, 2022 8.622 8.675 8.531 8.559 27,090 +0.05(+0.64%)
Oct 14, 2022 8.695 8.756 8.504 8.504 24,243 -0.12(-1.37%)
Oct 13, 2022 8.458 8.677 8.458 8.622 68,526 +0.01(+0.11%)
Oct 12, 2022 8.604 8.795 8.549 8.613 25,397 -0.02(-0.21%)
Oct 11, 2022 8.413 8.768 8.344 8.631 23,056 +0.13(+1.50%)
Oct 10, 2022 8.413 8.577 8.413 8.504 49,714 +0.07(+0.86%)
Oct 07, 2022 8.413 8.520 8.413 8.431 35,985 -0.13(-1.49%)
Oct 06, 2022 8.695 8.695 8.479 8.559 56,236 -0.15(-1.67%)
Oct 05, 2022 8.622 8.745 8.531 8.704 16,618 +0.06(+0.74%)
Oct 04, 2022 8.440 8.677 8.440 8.640 64,778 +0.32(+3.83%)
Oct 03, 2022 8.304 8.499 8.258 8.322 103,763 +0.07(+0.88%)
Sep 30, 2022 8.286 8.426 8.160 8.249 35,621 +0.04(+0.44%)
Sep 29, 2022 8.349 8.349 7.986 8.213 39,197 -0.20(-2.38%)
Sep 28, 2022 8.177 8.504 8.177 8.413 21,314 +0.32(+3.93%)
Sep 27, 2022 8.349 8.349 8.031 8.095 33,979 -0.22(-2.63%)
Sep 26, 2022 8.559 8.604 8.240 8.313 91,941 -0.35(-3.99%)
Sep 23, 2022 8.604 8.711 8.499 8.659 169,103 -0.03(-0.31%)
Sep 22, 2022 8.895 8.895 8.622 8.686 79,240 -0.25(-2.77%)
Sep 21, 2022 9.205 9.259 8.924 8.933 39,109 -0.24(-2.57%)
Sep 20, 2022 9.395 9.395 9.141 9.169 41,845 -0.29(-3.06%)
Sep 19, 2022 9.295 9.467 9.263 9.458 28,316 +0.16(+1.75%)
Sep 16, 2022 9.205 9.386 9.141 9.295 39,761 +0.04(+0.39%)
Sep 15, 2022 9.241 9.503 9.241 9.259 44,485 +0.00(+0.00%)
Sep 14, 2022 9.359 9.377 9.184 9.259 67,306 -0.07(-0.78%)
Sep 13, 2022 9.531 9.531 9.239 9.331 49,561 -0.26(-2.74%)
Sep 12, 2022 9.413 9.630 9.413 9.594 49,563 +0.26(+2.81%)
Sep 09, 2022 9.304 9.359 9.304 9.331 9,859 +0.13(+1.38%)
Sep 08, 2022 9.078 9.277 9.078 9.205 26,222 +0.11(+1.19%)
Sep 07, 2022 8.816 9.159 8.816 9.096 25,093 +0.21(+2.34%)
Sep 06, 2022 8.969 9.078 8.879 8.888 46,796 -0.08(-0.91%)
Sep 02, 2022 9.196 9.214 8.960 8.969 42,931 -0.13(-1.39%)
Sep 01, 2022 9.132 9.159 9.010 9.096 79,362 -0.12(-1.28%)
Aug 31, 2022 9.214 9.309 9.033 9.214 56,766 +0.06(+0.69%)
Aug 30, 2022 9.277 9.277 9.128 9.150 51,906 -0.12(-1.27%)
Aug 29, 2022 9.187 9.368 9.187 9.268 35,417 +0.02(+0.20%)
Aug 26, 2022 9.531 9.567 9.232 9.250 49,125 -0.24(-2.48%)
Aug 25, 2022 9.377 9.503 9.377 9.485 16,849 +0.10(+1.11%)
Aug 24, 2022 9.304 9.386 9.277 9.381 28,343 +0.09(+0.92%)
Aug 23, 2022 9.232 9.368 9.232 9.295 90,391 +0.03(+0.27%)
Aug 22, 2022 9.315 9.315 9.207 9.270 28,592 -0.17(-1.81%)
Aug 19, 2022 9.468 9.504 9.405 9.441 46,883 -0.09(-0.95%)
Aug 18, 2022 9.504 9.558 9.477 9.531 79,053 +0.01(+0.09%)
Aug 17, 2022 9.558 9.558 9.450 9.522 59,207 -0.03(-0.28%)
Aug 16, 2022 9.513 9.675 9.513 9.549 159,605 -0.01(-0.09%)
Aug 15, 2022 9.558 9.639 9.522 9.558 102,757 -0.05(-0.56%)
Aug 12, 2022 9.522 9.612 9.500 9.612 155,069 +0.15(+1.62%)
Aug 11, 2022 9.378 9.522 9.372 9.459 87,467 +0.15(+1.65%)
Aug 10, 2022 9.189 9.321 9.189 9.306 35,743 +0.21(+2.28%)
Aug 09, 2022 9.180 9.180 9.063 9.099 17,849 -0.05(-0.59%)
Aug 08, 2022 9.189 9.378 9.108 9.153 62,323 +0.05(+0.59%)
Aug 05, 2022 9.099 9.180 9.027 9.099 62,906 -0.06(-0.69%)
Aug 04, 2022 9.297 9.297 9.108 9.162 38,794 -0.14(-1.45%)
Aug 03, 2022 9.234 9.365 9.166 9.297 50,228 +0.11(+1.18%)
Aug 02, 2022 9.108 9.198 9.027 9.189 64,563 +0.07(+0.79%)
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.