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 (%)
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%)
Aug 01, 2022 9.009 9.207 9.009 9.117 61,734 +0.05(+0.60%)
Jul 29, 2022 9.027 9.099 8.964 9.063 50,479 +0.09(+1.00%)
Jul 28, 2022 8.847 8.982 8.756 8.973 41,746 +0.16(+1.84%)
Jul 27, 2022 8.612 8.865 8.612 8.810 65,471 +0.21(+2.41%)
Jul 26, 2022 8.774 8.783 8.567 8.603 31,307 -0.17(-1.95%)
Jul 25, 2022 8.829 8.829 8.657 8.774 65,206 +0.02(+0.21%)
Jul 22, 2022 8.865 8.892 8.751 8.756 34,456 -0.15(-1.72%)
Jul 21, 2022 8.874 8.910 8.653 8.910 57,632 +0.08(+0.90%)
Jul 20, 2022 8.785 8.915 8.696 8.830 101,905 +0.08(+0.92%)
Jul 19, 2022 8.633 8.929 8.624 8.750 76,868 +0.21(+2.41%)
Jul 18, 2022 8.633 8.714 8.517 8.543 37,127 +0.01(+0.11%)
Jul 15, 2022 8.382 8.543 8.382 8.534 32,536 +0.24(+2.92%)
Jul 14, 2022 8.239 8.324 8.185 8.292 21,723 -0.06(-0.75%)
Jul 13, 2022 8.319 8.381 8.286 8.355 44,151 -0.03(-0.32%)
Jul 12, 2022 8.409 8.448 8.382 8.382 39,275 -0.08(-0.95%)
Jul 11, 2022 8.472 8.547 8.400 8.463 46,788 -0.06(-0.74%)
Jul 08, 2022 8.463 8.615 8.418 8.525 42,399 +0.11(+1.28%)
Jul 07, 2022 8.301 8.481 8.301 8.418 49,665 +0.12(+1.40%)
Jul 06, 2022 8.310 8.361 8.185 8.301 42,896 -0.03(-0.32%)
Jul 05, 2022 8.346 8.364 8.077 8.328 64,199 -0.13(-1.59%)
Jul 01, 2022 8.319 8.503 8.319 8.463 18,210 +0.12(+1.40%)
Jun 30, 2022 8.543 8.543 8.285 8.346 98,040 -0.19(-2.21%)
Jun 29, 2022 8.579 8.597 8.499 8.534 103,834 -0.04(-0.52%)
Jun 28, 2022 8.687 8.839 8.561 8.579 93,877 -0.04(-0.42%)
Jun 27, 2022 8.543 8.687 8.517 8.615 56,245 +0.06(+0.73%)
Jun 24, 2022 8.517 8.651 8.319 8.552 75,483 +0.10(+1.17%)
Jun 23, 2022 8.481 8.505 8.176 8.454 57,771 +0.03(+0.32%)
Jun 22, 2022 8.355 8.534 8.292 8.427 37,735 -0.13(-1.49%)
Jun 21, 2022 8.340 8.617 8.331 8.554 35,068 +0.24(+2.90%)
Jun 17, 2022 8.073 8.313 8.037 8.313 54,783 +0.18(+2.19%)
Jun 16, 2022 8.474 8.474 8.028 8.135 102,956 -0.48(-5.59%)
Jun 15, 2022 8.519 8.750 8.519 8.617 40,027 +0.10(+1.15%)
Jun 14, 2022 8.590 8.676 8.474 8.519 46,674 -0.04(-0.42%)
Jun 13, 2022 8.813 8.942 8.545 8.554 94,579 -0.47(-5.24%)
Jun 10, 2022 9.321 9.330 9.018 9.027 36,567 -0.52(-5.42%)
Jun 09, 2022 9.633 9.723 9.416 9.544 57,499 -0.11(-1.11%)
Jun 08, 2022 9.803 9.803 9.633 9.651 58,773 -0.17(-1.73%)
Jun 07, 2022 9.446 9.839 9.404 9.821 28,716 +0.31(+3.28%)
Jun 06, 2022 9.393 9.568 9.393 9.509 51,399 +0.12(+1.33%)
Jun 03, 2022 9.321 9.437 9.321 9.384 54,780 -0.08(-0.85%)
Jun 02, 2022 9.491 9.553 9.373 9.464 26,668 -0.04(-0.47%)
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.