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 )

10.98 +0.08 (+0.73%)
Official Closing Price Updated: 7:00 PM EDT, May 30, 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 (%)
Oct 31, 2023 9.273 9.331 9.254 9.273 132,347 +0.06(+0.63%)
Oct 30, 2023 9.196 9.253 9.186 9.215 26,150 -0.03(-0.31%)
Oct 27, 2023 9.196 9.283 9.196 9.244 34,409 +0.06(+0.63%)
Oct 26, 2023 9.254 9.263 9.181 9.186 33,229 -0.04(-0.42%)
Oct 25, 2023 9.234 9.341 9.225 9.225 12,032 -0.10(-1.04%)
Oct 24, 2023 9.273 9.428 9.273 9.321 11,170 +0.08(+0.84%)
Oct 23, 2023 9.234 9.292 9.234 9.244 13,493 -0.04(-0.41%)
Oct 20, 2023 9.426 9.484 9.282 9.282 53,240 -0.16(-1.73%)
Oct 19, 2023 9.387 9.512 9.387 9.445 20,442 -0.05(-0.51%)
Oct 18, 2023 9.560 9.589 9.484 9.493 26,355 -0.10(-1.00%)
Oct 17, 2023 9.522 9.618 9.503 9.589 11,621 +0.03(+0.30%)
Oct 16, 2023 9.503 9.560 9.455 9.560 15,970 +0.10(+1.02%)
Oct 13, 2023 9.426 9.474 9.426 9.464 10,561 +0.01(+0.10%)
Oct 12, 2023 9.445 9.484 9.435 9.455 7,043 +0.00(+0.00%)
Oct 11, 2023 9.435 9.455 9.435 9.455 4,425 +0.00(+0.00%)
Oct 10, 2023 9.435 9.503 9.370 9.455 15,224 +0.09(+0.92%)
Oct 09, 2023 9.359 9.435 9.272 9.368 16,761 +0.05(+0.52%)
Oct 06, 2023 9.233 9.374 9.220 9.320 12,064 +0.04(+0.41%)
Oct 05, 2023 9.205 9.384 9.205 9.282 8,334 +0.03(+0.31%)
Oct 04, 2023 9.137 9.282 9.137 9.253 22,769 +0.07(+0.73%)
Oct 03, 2023 9.378 9.435 9.147 9.185 19,936 -0.27(-2.85%)
Oct 02, 2023 9.493 9.531 9.435 9.455 62,354 -0.09(-0.91%)
Sep 29, 2023 9.493 9.560 9.474 9.541 34,842 +0.05(+0.51%)
Sep 28, 2023 9.484 9.519 9.455 9.493 22,388 -0.01(-0.10%)
Sep 27, 2023 9.541 9.541 9.479 9.503 13,732 -0.03(-0.30%)
Sep 26, 2023 9.474 9.565 9.387 9.532 16,947 -0.04(-0.40%)
Sep 25, 2023 9.589 9.589 9.551 9.570 22,573 -0.02(-0.20%)
Sep 22, 2023 9.580 9.609 9.570 9.589 22,594 +0.00(+0.00%)
Sep 21, 2023 9.676 9.676 9.589 9.589 22,564 -0.10(-1.08%)
Sep 20, 2023 9.675 9.762 9.675 9.694 10,696 +0.01(+0.10%)
Sep 19, 2023 9.618 9.809 9.600 9.685 20,303 +0.05(+0.50%)
Sep 18, 2023 9.579 9.685 9.579 9.637 13,366 +0.02(+0.23%)
Sep 15, 2023 9.646 9.675 9.493 9.614 13,197 -0.07(-0.73%)
Sep 14, 2023 9.627 9.713 9.627 9.685 13,535 +0.10(+1.00%)
Sep 13, 2023 9.589 9.665 9.589 9.589 17,611 +0.00(+0.00%)
Sep 12, 2023 9.713 9.752 9.570 9.589 43,003 -0.11(-1.18%)
Sep 11, 2023 9.713 9.833 9.704 9.704 10,372 -0.06(-0.59%)
Sep 08, 2023 9.723 9.799 9.723 9.761 6,656 +0.08(+0.79%)
Sep 07, 2023 9.646 9.685 9.618 9.685 9,888 +0.05(+0.50%)
Sep 06, 2023 9.608 9.646 9.608 9.637 9,927 -0.01(-0.15%)
Sep 05, 2023 9.665 9.684 9.641 9.651 26,988 -0.04(-0.44%)
Sep 01, 2023 9.704 9.728 9.653 9.694 16,783 +0.02(+0.20%)
Aug 31, 2023 9.685 9.761 9.642 9.675 46,348 +0.05(+0.50%)
Aug 30, 2023 9.618 9.656 9.608 9.627 71,850 +0.01(+0.10%)
Aug 29, 2023 9.512 9.646 9.512 9.618 130,319 +0.07(+0.70%)
Aug 28, 2023 9.503 9.622 9.503 9.551 140,661 +0.06(+0.60%)
Aug 25, 2023 9.484 9.552 9.399 9.493 27,821 +0.05(+0.51%)
Aug 24, 2023 9.503 9.503 9.445 9.445 47,948 -0.05(-0.50%)
Aug 23, 2023 9.465 9.646 9.465 9.493 64,346 +0.07(+0.72%)
Aug 22, 2023 9.416 9.463 9.416 9.425 106,348 +0.00(+0.00%)
Aug 21, 2023 9.482 9.492 9.416 9.425 67,346 -0.03(-0.30%)
Aug 18, 2023 9.473 9.499 9.435 9.454 83,393 -0.02(-0.20%)
Aug 17, 2023 9.530 9.572 9.473 9.473 24,348 +0.04(+0.40%)
Aug 16, 2023 9.473 9.711 9.435 9.435 15,481 -0.10(-1.10%)
Aug 15, 2023 9.692 9.692 9.540 9.540 28,361 -0.22(-2.24%)
Aug 14, 2023 9.692 9.788 9.692 9.758 13,037 -0.01(-0.10%)
Aug 11, 2023 9.758 9.854 9.719 9.768 21,306 +0.00(+0.00%)
Aug 10, 2023 9.673 9.802 9.673 9.768 23,638 +0.01(+0.10%)
Aug 09, 2023 9.749 9.844 9.720 9.758 17,342 -0.01(-0.10%)
Aug 08, 2023 9.663 9.787 9.663 9.768 49,599 -0.02(-0.19%)
Aug 07, 2023 9.701 9.806 9.701 9.787 11,333 +0.08(+0.78%)
Aug 04, 2023 9.720 9.844 9.673 9.711 8,978 -0.04(-0.39%)
Aug 03, 2023 9.663 9.758 9.663 9.749 10,414 +0.06(+0.59%)
Aug 02, 2023 9.711 9.778 9.682 9.692 21,260 -0.10(-1.07%)
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.