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 (%)
May 31, 2022 9.642 9.678 9.526 9.571 38,383 -0.09(-0.92%)
May 27, 2022 9.339 9.678 9.339 9.660 46,961 +0.33(+3.54%)
May 26, 2022 9.188 9.428 9.188 9.330 37,652 +0.24(+2.60%)
May 25, 2022 9.037 9.232 8.964 9.094 43,074 +0.17(+1.85%)
May 24, 2022 8.938 8.991 8.831 8.929 38,136 -0.04(-0.40%)
May 23, 2022 8.902 9.061 8.902 8.964 35,834 +0.08(+0.85%)
May 20, 2022 9.045 9.143 8.804 8.889 34,344 -0.10(-1.14%)
May 19, 2022 8.964 9.295 8.810 8.991 36,567 -0.05(-0.51%)
May 18, 2022 9.348 9.348 9.020 9.038 24,919 -0.31(-3.32%)
May 17, 2022 9.206 9.357 9.206 9.348 34,891 +0.25(+2.73%)
May 16, 2022 8.993 9.180 8.993 9.100 13,844 +0.08(+0.89%)
May 13, 2022 8.816 9.084 8.816 9.020 38,109 +0.28(+3.25%)
May 12, 2022 8.683 8.825 8.594 8.736 52,325 -0.05(-0.61%)
May 11, 2022 8.904 9.160 8.789 8.789 56,073 -0.15(-1.69%)
May 10, 2022 9.100 9.144 8.878 8.940 61,825 -0.09(-0.98%)
May 09, 2022 9.144 9.206 9.011 9.029 41,845 -0.37(-3.97%)
May 06, 2022 9.331 9.455 9.290 9.402 15,590 -0.04(-0.38%)
May 05, 2022 9.579 9.579 9.353 9.437 51,376 -0.17(-1.76%)
May 04, 2022 9.508 9.659 9.375 9.606 58,632 +0.18(+1.88%)
May 03, 2022 9.242 9.524 9.223 9.428 75,736 +0.20(+2.12%)
May 02, 2022 9.189 9.268 9.091 9.233 87,161 +0.00(+0.00%)
Apr 29, 2022 9.277 9.455 9.233 9.233 111,935 -0.20(-2.16%)
Apr 28, 2022 9.339 9.544 9.285 9.437 39,151 +0.13(+1.43%)
Apr 27, 2022 9.339 9.428 9.295 9.304 41,706 -0.04(-0.38%)
Apr 26, 2022 9.437 9.508 9.331 9.339 47,244 -0.11(-1.13%)
Apr 25, 2022 9.588 9.588 9.171 9.446 131,450 -0.23(-2.39%)
Apr 22, 2022 9.996 9.996 9.650 9.677 52,993 -0.37(-3.71%)
Apr 21, 2022 10.17 10.17 9.828 10.05 24,917 +0.03(+0.34%)
Apr 20, 2022 9.928 10.04 9.928 10.02 18,600 +0.14(+1.43%)
Apr 19, 2022 9.804 9.910 9.804 9.875 30,117 +0.01(+0.09%)
Apr 18, 2022 9.883 9.883 9.777 9.866 17,196 +0.02(+0.18%)
Apr 14, 2022 9.857 9.886 9.822 9.848 24,044 -0.03(-0.27%)
Apr 13, 2022 9.654 9.875 9.654 9.875 27,851 +0.22(+2.29%)
Apr 12, 2022 9.565 9.839 9.565 9.654 61,481 +0.04(+0.46%)
Apr 11, 2022 9.707 9.813 9.609 9.609 45,116 -0.18(-1.81%)
Apr 08, 2022 9.618 9.786 9.618 9.786 22,655 +0.21(+2.22%)
Apr 07, 2022 9.565 9.627 9.424 9.574 34,672 +0.00(+0.00%)
Apr 06, 2022 9.556 9.671 9.539 9.574 27,164 -0.10(-1.01%)
Apr 05, 2022 9.830 9.901 9.662 9.671 23,346 -0.16(-1.62%)
Apr 04, 2022 9.848 9.848 9.777 9.830 29,657 +0.04(+0.45%)
Apr 01, 2022 9.848 9.861 9.724 9.786 44,285 -0.08(-0.81%)
Mar 31, 2022 9.954 9.972 9.857 9.866 96,444 -0.04(-0.45%)
Mar 30, 2022 9.936 9.945 9.875 9.910 19,984 +0.02(+0.18%)
Mar 29, 2022 9.795 9.919 9.795 9.892 41,399 +0.11(+1.18%)
Mar 28, 2022 9.839 9.848 9.726 9.777 27,702 -0.09(-0.90%)
Mar 25, 2022 9.768 9.886 9.132 9.866 39,100 +0.12(+1.27%)
Mar 24, 2022 9.707 9.768 9.671 9.742 27,448 +0.06(+0.64%)
Mar 23, 2022 9.733 9.733 9.672 9.680 8,739 -0.07(-0.74%)
Mar 22, 2022 9.709 9.770 9.673 9.753 33,552 +0.11(+1.19%)
Mar 21, 2022 9.612 9.726 9.576 9.638 48,637 +0.07(+0.74%)
Mar 18, 2022 9.480 9.568 9.426 9.568 26,112 +0.10(+1.02%)
Mar 17, 2022 9.251 9.480 9.251 9.471 11,870 +0.24(+2.57%)
Mar 16, 2022 9.198 9.258 9.128 9.233 33,830 +0.15(+1.65%)
Mar 15, 2022 9.031 9.101 8.969 9.084 66,201 +0.04(+0.39%)
Mar 14, 2022 9.172 9.242 8.969 9.048 56,051 -0.20(-2.19%)
Mar 11, 2022 9.339 9.340 9.242 9.251 48,082 -0.17(-1.78%)
Mar 10, 2022 9.339 9.443 9.198 9.418 49,998 +0.04(+0.38%)
Mar 09, 2022 9.524 9.524 9.365 9.383 49,038 +0.01(+0.09%)
Mar 08, 2022 9.295 9.515 9.268 9.374 95,322 +0.05(+0.57%)
Mar 07, 2022 9.515 9.515 9.286 9.321 123,593 -0.26(-2.75%)
Mar 04, 2022 9.576 9.585 9.436 9.585 62,560 -0.05(-0.55%)
Mar 03, 2022 9.691 9.726 9.607 9.638 40,204 -0.03(-0.27%)
Mar 02, 2022 9.480 9.682 9.480 9.665 126,144 +0.22(+2.33%)
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.