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 (%)
Jun 30, 2023 9.650 9.735 9.583 9.640 25,281 +0.14(+1.50%)
Jun 29, 2023 9.459 9.526 9.375 9.497 42,691 +0.05(+0.50%)
Jun 28, 2023 9.374 9.535 9.372 9.450 18,603 +0.02(+0.20%)
Jun 27, 2023 9.364 9.459 9.337 9.431 9,630 +0.10(+1.02%)
Jun 26, 2023 9.298 9.412 9.250 9.336 14,299 -0.01(-0.10%)
Jun 23, 2023 9.240 9.421 9.145 9.345 25,643 +0.02(+0.20%)
Jun 22, 2023 9.393 9.393 9.288 9.326 22,472 -0.08(-0.90%)
Jun 21, 2023 9.411 9.486 9.386 9.411 13,755 -0.04(-0.40%)
Jun 20, 2023 9.572 9.572 9.420 9.449 22,067 -0.18(-1.87%)
Jun 16, 2023 9.647 9.647 9.600 9.629 13,634 +0.03(+0.30%)
Jun 15, 2023 9.468 9.600 9.468 9.600 9,599 +0.09(+1.00%)
Jun 14, 2023 9.534 9.581 9.482 9.505 19,150 +0.00(+0.00%)
Jun 13, 2023 9.439 9.524 9.439 9.505 98,308 +0.07(+0.70%)
Jun 12, 2023 9.401 9.467 9.392 9.439 33,894 +0.00(+0.00%)
Jun 09, 2023 9.468 9.515 9.439 9.439 33,202 -0.08(-0.80%)
Jun 08, 2023 9.458 9.516 9.449 9.515 46,332 +0.08(+0.80%)
Jun 07, 2023 9.430 9.581 9.382 9.439 115,597 +0.00(+0.03%)
Jun 06, 2023 9.335 9.458 9.335 9.436 40,437 +0.10(+1.08%)
Jun 05, 2023 9.326 9.392 9.326 9.335 35,993 -0.04(-0.40%)
Jun 02, 2023 9.269 9.382 9.269 9.373 932,384 +0.19(+2.06%)
Jun 01, 2023 9.278 9.326 9.174 9.184 45,769 -0.09(-1.02%)
May 31, 2023 9.288 9.363 9.250 9.278 35,581 +0.09(+0.93%)
May 30, 2023 9.193 9.269 9.108 9.193 19,029 +0.07(+0.73%)
May 26, 2023 9.136 9.174 9.117 9.127 11,029 +0.01(+0.10%)
May 25, 2023 9.202 9.202 9.070 9.117 13,988 -0.11(-1.23%)
May 24, 2023 9.202 9.382 9.174 9.231 23,629 -0.07(-0.77%)
May 23, 2023 9.240 9.401 9.240 9.302 7,735 -0.03(-0.27%)
May 22, 2023 9.362 9.372 9.325 9.327 17,029 -0.01(-0.07%)
May 19, 2023 9.353 9.353 9.287 9.334 2,909 +0.00(+0.00%)
May 18, 2023 9.212 9.343 9.174 9.334 22,979 +0.01(+0.08%)
May 17, 2023 9.165 9.353 9.159 9.327 15,715 +0.21(+2.30%)
May 16, 2023 9.419 9.419 9.117 9.117 22,682 -0.28(-3.01%)
May 15, 2023 9.193 9.419 9.183 9.400 16,224 +0.21(+2.24%)
May 12, 2023 9.216 9.230 9.164 9.194 6,978 -0.02(-0.19%)
May 11, 2023 9.240 9.278 9.212 9.212 18,973 -0.06(-0.61%)
May 10, 2023 9.296 9.326 9.259 9.268 13,052 +0.01(+0.10%)
May 09, 2023 9.391 9.438 9.259 9.259 18,894 -0.18(-1.90%)
May 08, 2023 9.447 9.499 9.268 9.438 21,442 -0.01(-0.10%)
May 05, 2023 9.259 9.452 9.259 9.447 13,305 +0.26(+2.87%)
May 04, 2023 9.296 9.296 9.155 9.183 20,908 -0.14(-1.52%)
May 03, 2023 9.400 9.513 9.310 9.325 18,862 -0.09(-1.00%)
May 02, 2023 9.485 9.485 9.334 9.419 58,349 -0.09(-0.99%)
May 01, 2023 9.692 9.701 9.513 9.513 21,338 -0.06(-0.59%)
Apr 28, 2023 9.626 9.711 9.447 9.570 41,805 -0.05(-0.49%)
Apr 27, 2023 9.456 9.617 9.412 9.617 12,971 +0.18(+1.90%)
Apr 26, 2023 9.334 9.447 9.307 9.438 15,035 +0.11(+1.21%)
Apr 25, 2023 9.438 9.513 9.296 9.325 16,791 -0.21(-2.17%)
Apr 24, 2023 9.447 9.583 9.447 9.532 14,699 +0.03(+0.30%)
Apr 21, 2023 9.626 9.626 9.419 9.504 22,570 -0.16(-1.66%)
Apr 20, 2023 9.645 9.664 9.447 9.664 18,015 +0.01(+0.11%)
Apr 19, 2023 9.653 9.761 9.653 9.653 21,524 -0.07(-0.68%)
Apr 18, 2023 9.616 9.738 9.513 9.719 22,448 +0.14(+1.47%)
Apr 17, 2023 9.578 9.606 9.508 9.578 12,082 +0.05(+0.49%)
Apr 14, 2023 9.597 9.766 9.531 9.531 22,076 -0.25(-2.59%)
Apr 13, 2023 9.681 9.803 9.541 9.785 16,236 +0.13(+1.36%)
Apr 12, 2023 9.691 9.803 9.635 9.653 21,252 +0.02(+0.19%)
Apr 11, 2023 9.494 9.734 9.485 9.635 20,567 +0.11(+1.18%)
Apr 10, 2023 9.382 9.597 9.372 9.522 30,054 +0.06(+0.59%)
Apr 06, 2023 9.541 9.541 9.424 9.466 6,867 +0.09(+1.00%)
Apr 05, 2023 9.400 9.400 9.269 9.372 20,003 -0.11(-1.19%)
Apr 04, 2023 9.457 9.658 9.213 9.485 50,988 +0.00(+0.00%)
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.