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 (%)
Sep 30, 2022 8.286 8.426 8.161 8.250 35,619 +0.04(+0.44%)
Sep 29, 2022 8.350 8.350 7.986 8.213 39,195 -0.20(-2.38%)
Sep 28, 2022 8.177 8.504 8.177 8.414 21,313 +0.32(+3.93%)
Sep 27, 2022 8.350 8.350 8.031 8.095 33,977 -0.22(-2.63%)
Sep 26, 2022 8.559 8.605 8.241 8.313 91,936 -0.35(-3.99%)
Sep 23, 2022 8.605 8.712 8.500 8.659 169,093 -0.03(-0.31%)
Sep 22, 2022 8.896 8.896 8.623 8.686 79,235 -0.25(-2.77%)
Sep 21, 2022 9.205 9.260 8.925 8.934 39,107 -0.24(-2.57%)
Sep 20, 2022 9.395 9.395 9.142 9.169 41,843 -0.29(-3.06%)
Sep 19, 2022 9.296 9.468 9.264 9.459 28,314 +0.16(+1.75%)
Sep 16, 2022 9.205 9.386 9.142 9.296 39,759 +0.04(+0.39%)
Sep 15, 2022 9.242 9.504 9.242 9.260 44,482 +0.00(+0.00%)
Sep 14, 2022 9.359 9.377 9.185 9.260 67,302 -0.07(-0.78%)
Sep 13, 2022 9.531 9.531 9.240 9.332 49,558 -0.26(-2.74%)
Sep 12, 2022 9.414 9.631 9.414 9.595 49,560 +0.26(+2.81%)
Sep 09, 2022 9.305 9.359 9.305 9.332 9,859 +0.13(+1.38%)
Sep 08, 2022 9.079 9.278 9.079 9.205 26,221 +0.11(+1.19%)
Sep 07, 2022 8.816 9.160 8.816 9.097 25,092 +0.21(+2.34%)
Sep 06, 2022 8.970 9.079 8.879 8.889 46,793 -0.08(-0.91%)
Sep 02, 2022 9.196 9.214 8.961 8.970 42,929 -0.13(-1.39%)
Sep 01, 2022 9.133 9.160 9.011 9.097 79,357 -0.12(-1.28%)
Aug 31, 2022 9.214 9.310 9.033 9.214 56,763 +0.06(+0.69%)
Aug 30, 2022 9.278 9.278 9.129 9.151 51,903 -0.12(-1.27%)
Aug 29, 2022 9.187 9.368 9.187 9.269 35,415 +0.02(+0.20%)
Aug 26, 2022 9.531 9.567 9.232 9.251 49,122 -0.24(-2.48%)
Aug 25, 2022 9.377 9.504 9.377 9.486 16,848 +0.10(+1.11%)
Aug 24, 2022 9.305 9.386 9.278 9.382 28,341 +0.09(+0.93%)
Aug 23, 2022 9.232 9.368 9.232 9.296 90,385 +0.03(+0.27%)
Aug 22, 2022 9.316 9.316 9.207 9.270 28,590 -0.17(-1.81%)
Aug 19, 2022 9.469 9.505 9.406 9.442 46,880 -0.09(-0.95%)
Aug 18, 2022 9.505 9.559 9.478 9.532 79,049 +0.01(+0.09%)
Aug 17, 2022 9.559 9.559 9.451 9.523 59,203 -0.03(-0.28%)
Aug 16, 2022 9.514 9.676 9.514 9.550 159,595 -0.01(-0.09%)
Aug 15, 2022 9.559 9.640 9.523 9.559 102,751 -0.05(-0.56%)
Aug 12, 2022 9.523 9.613 9.500 9.613 155,060 +0.15(+1.62%)
Aug 11, 2022 9.379 9.523 9.373 9.460 87,462 +0.15(+1.65%)
Aug 10, 2022 9.189 9.322 9.189 9.307 35,741 +0.21(+2.28%)
Aug 09, 2022 9.180 9.180 9.063 9.099 17,848 -0.05(-0.59%)
Aug 08, 2022 9.189 9.379 9.108 9.153 62,319 +0.05(+0.59%)
Aug 05, 2022 9.099 9.180 9.027 9.099 62,902 -0.06(-0.69%)
Aug 04, 2022 9.298 9.298 9.108 9.162 38,792 -0.14(-1.45%)
Aug 03, 2022 9.234 9.365 9.167 9.298 50,225 +0.11(+1.18%)
Aug 02, 2022 9.108 9.198 9.027 9.189 64,559 +0.07(+0.79%)
Aug 01, 2022 9.009 9.207 9.009 9.117 61,731 +0.05(+0.60%)
Jul 29, 2022 9.027 9.099 8.964 9.063 50,476 +0.09(+1.00%)
Jul 28, 2022 8.847 8.982 8.757 8.973 41,743 +0.16(+1.84%)
Jul 27, 2022 8.613 8.865 8.613 8.811 65,467 +0.21(+2.41%)
Jul 26, 2022 8.775 8.784 8.568 8.604 31,305 -0.17(-1.95%)
Jul 25, 2022 8.829 8.829 8.658 8.775 65,202 +0.02(+0.21%)
Jul 22, 2022 8.865 8.892 8.752 8.757 34,454 -0.15(-1.72%)
Jul 21, 2022 8.874 8.910 8.653 8.910 57,628 +0.08(+0.90%)
Jul 20, 2022 8.786 8.916 8.696 8.831 101,899 +0.08(+0.92%)
Jul 19, 2022 8.634 8.929 8.625 8.750 76,864 +0.21(+2.41%)
Jul 18, 2022 8.634 8.714 8.517 8.544 37,125 +0.01(+0.10%)
Jul 15, 2022 8.383 8.544 8.383 8.535 32,534 +0.24(+2.92%)
Jul 14, 2022 8.239 8.324 8.185 8.293 21,722 -0.06(-0.75%)
Jul 13, 2022 8.320 8.382 8.287 8.356 44,149 -0.03(-0.32%)
Jul 12, 2022 8.409 8.448 8.383 8.383 39,273 -0.08(-0.95%)
Jul 11, 2022 8.472 8.548 8.400 8.463 46,785 -0.06(-0.74%)
Jul 08, 2022 8.463 8.616 8.418 8.526 42,396 +0.11(+1.28%)
Jul 07, 2022 8.302 8.481 8.302 8.418 49,662 +0.12(+1.40%)
Jul 06, 2022 8.311 8.361 8.185 8.302 42,894 -0.03(-0.32%)
Jul 05, 2022 8.347 8.365 8.078 8.329 64,195 -0.13(-1.59%)
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.