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 )

11.01 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 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 (%)
Apr 28, 2023 9.583 9.667 9.404 9.526 41,995 -0.05(-0.49%)
Apr 27, 2023 9.414 9.573 9.370 9.573 13,030 +0.18(+1.90%)
Apr 26, 2023 9.292 9.404 9.265 9.395 15,104 +0.11(+1.21%)
Apr 25, 2023 9.395 9.470 9.254 9.283 16,868 -0.21(-2.17%)
Apr 24, 2023 9.404 9.540 9.404 9.489 14,765 +0.03(+0.30%)
Apr 21, 2023 9.583 9.583 9.376 9.461 22,673 -0.16(-1.66%)
Apr 20, 2023 9.601 9.620 9.405 9.620 18,096 +0.01(+0.11%)
Apr 19, 2023 9.610 9.717 9.610 9.610 21,621 -0.07(-0.67%)
Apr 18, 2023 9.572 9.694 9.470 9.675 22,550 +0.14(+1.47%)
Apr 17, 2023 9.535 9.563 9.465 9.535 12,137 +0.05(+0.49%)
Apr 14, 2023 9.554 9.722 9.488 9.488 22,176 -0.25(-2.59%)
Apr 13, 2023 9.638 9.759 9.498 9.740 16,309 +0.13(+1.36%)
Apr 12, 2023 9.647 9.759 9.591 9.610 21,348 +0.02(+0.19%)
Apr 11, 2023 9.451 9.690 9.442 9.591 20,660 +0.11(+1.18%)
Apr 10, 2023 9.339 9.554 9.330 9.479 30,191 +0.06(+0.59%)
Apr 06, 2023 9.498 9.498 9.381 9.423 6,898 +0.09(+1.00%)
Apr 05, 2023 9.358 9.358 9.227 9.330 20,094 -0.11(-1.19%)
Apr 04, 2023 9.414 9.614 9.171 9.442 51,219 +0.00(+0.00%)
Apr 03, 2023 9.377 9.591 9.358 9.442 45,651 +0.07(+0.70%)
Mar 31, 2023 9.395 9.469 9.265 9.377 40,661 +0.11(+1.21%)
Mar 30, 2023 9.302 9.321 9.162 9.265 12,875 +0.03(+0.30%)
Mar 29, 2023 9.171 9.237 9.050 9.237 25,229 +0.21(+2.38%)
Mar 28, 2023 8.957 9.171 8.891 9.022 35,646 +0.02(+0.21%)
Mar 27, 2023 8.891 9.050 8.891 9.003 24,286 +0.19(+2.12%)
Mar 24, 2023 8.798 8.917 8.723 8.817 40,784 -0.05(-0.53%)
Mar 23, 2023 8.854 8.947 8.854 8.863 36,469 -0.06(-0.62%)
Mar 22, 2023 8.956 9.011 8.909 8.918 108,710 +0.02(+0.21%)
Mar 21, 2023 9.141 9.225 8.900 8.900 231,615 -0.05(-0.52%)
Mar 20, 2023 8.937 9.030 8.900 8.946 81,299 +0.02(+0.21%)
Mar 17, 2023 9.030 9.030 8.816 8.928 29,991 -0.14(-1.54%)
Mar 16, 2023 8.918 9.160 8.826 9.067 35,451 +0.09(+1.03%)
Mar 15, 2023 9.160 9.206 8.872 8.974 43,429 -0.25(-2.72%)
Mar 14, 2023 9.132 9.466 9.132 9.225 51,375 +0.24(+2.69%)
Mar 13, 2023 9.299 9.327 8.983 8.983 219,888 -0.47(-5.00%)
Mar 10, 2023 9.707 9.720 9.417 9.457 42,932 -0.28(-2.86%)
Mar 09, 2023 9.884 9.939 9.735 9.735 30,588 -0.09(-0.94%)
Mar 08, 2023 9.791 9.874 9.721 9.828 21,798 +0.05(+0.47%)
Mar 07, 2023 9.930 10.01 9.754 9.781 9,839 -0.20(-2.04%)
Mar 06, 2023 10.08 10.10 9.930 9.986 30,454 -0.06(-0.65%)
Mar 03, 2023 9.911 10.12 9.911 10.05 26,601 +0.21(+2.17%)
Mar 02, 2023 9.791 9.865 9.772 9.837 5,918 +0.01(+0.09%)
Mar 01, 2023 9.744 9.958 9.744 9.828 29,668 +0.03(+0.28%)
Feb 28, 2023 10.01 10.01 9.800 9.800 43,245 -0.16(-1.58%)
Feb 27, 2023 9.976 10.12 9.884 9.958 53,541 +0.13(+1.32%)
Feb 24, 2023 9.911 9.995 9.791 9.828 30,627 -0.11(-1.12%)
Feb 23, 2023 10.01 10.07 9.884 9.939 32,143 -0.01(-0.09%)
Feb 22, 2023 9.967 10.13 9.930 9.949 29,087 +0.02(+0.19%)
Feb 21, 2023 10.12 10.25 9.930 9.930 43,775 -0.32(-3.17%)
Feb 17, 2023 10.32 10.32 10.12 10.25 30,163 -0.13(-1.24%)
Feb 16, 2023 10.31 10.41 10.30 10.38 33,338 +0.04(+0.36%)
Feb 15, 2023 10.35 10.38 10.12 10.35 78,969 -0.01(-0.11%)
Feb 14, 2023 10.36 10.36 10.19 10.36 31,390 -0.03(-0.30%)
Feb 13, 2023 10.22 10.41 10.18 10.39 45,253 +0.19(+1.86%)
Feb 10, 2023 10.06 10.24 10.03 10.20 27,072 -0.06(-0.63%)
Feb 09, 2023 10.17 10.26 10.04 10.26 11,668 +0.15(+1.46%)
Feb 08, 2023 10.18 10.29 10.10 10.12 16,562 -0.06(-0.64%)
Feb 07, 2023 10.13 10.21 10.06 10.18 23,311 +0.06(+0.64%)
Feb 06, 2023 10.16 10.16 10.02 10.12 22,859 -0.04(-0.36%)
Feb 03, 2023 10.25 10.35 10.13 10.15 19,839 -0.14(-1.35%)
Feb 02, 2023 10.37 10.46 10.20 10.29 47,019 +0.02(+0.18%)
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.