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 (%)
Aug 31, 2023 9.729 9.805 9.685 9.719 46,139 +0.05(+0.50%)
Aug 30, 2023 9.661 9.700 9.652 9.671 71,525 +0.01(+0.10%)
Aug 29, 2023 9.556 9.690 9.556 9.661 129,731 +0.07(+0.70%)
Aug 28, 2023 9.546 9.666 9.546 9.594 140,026 +0.06(+0.60%)
Aug 25, 2023 9.527 9.596 9.442 9.536 27,696 +0.05(+0.51%)
Aug 24, 2023 9.546 9.546 9.488 9.488 47,732 -0.05(-0.50%)
Aug 23, 2023 9.507 9.690 9.507 9.536 64,055 +0.07(+0.72%)
Aug 22, 2023 9.458 9.506 9.458 9.468 105,868 +0.00(+0.00%)
Aug 21, 2023 9.525 9.535 9.458 9.468 67,042 -0.03(-0.30%)
Aug 18, 2023 9.516 9.542 9.478 9.497 83,017 -0.02(-0.20%)
Aug 17, 2023 9.573 9.616 9.516 9.516 24,238 +0.04(+0.40%)
Aug 16, 2023 9.516 9.755 9.478 9.478 15,411 -0.11(-1.10%)
Aug 15, 2023 9.736 9.736 9.583 9.583 28,233 -0.22(-2.24%)
Aug 14, 2023 9.736 9.832 9.736 9.803 12,978 -0.01(-0.10%)
Aug 11, 2023 9.803 9.898 9.763 9.812 21,210 +0.00(+0.00%)
Aug 10, 2023 9.717 9.846 9.717 9.812 23,531 +0.01(+0.10%)
Aug 09, 2023 9.793 9.889 9.764 9.803 17,264 -0.01(-0.10%)
Aug 08, 2023 9.707 9.831 9.707 9.812 49,375 -0.02(-0.19%)
Aug 07, 2023 9.745 9.851 9.745 9.831 11,282 +0.08(+0.78%)
Aug 04, 2023 9.764 9.888 9.717 9.755 8,938 -0.04(-0.39%)
Aug 03, 2023 9.707 9.803 9.707 9.793 10,367 +0.06(+0.59%)
Aug 02, 2023 9.755 9.822 9.726 9.736 21,164 -0.11(-1.07%)
Aug 01, 2023 9.937 9.968 9.774 9.841 25,746 -0.18(-1.81%)
Jul 31, 2023 9.975 10.24 9.905 10.02 28,775 +0.05(+0.48%)
Jul 28, 2023 9.965 10.00 9.946 9.975 38,121 +0.08(+0.77%)
Jul 27, 2023 9.937 10.00 9.841 9.898 62,208 +0.02(+0.19%)
Jul 26, 2023 9.870 9.918 9.822 9.879 30,157 +0.04(+0.39%)
Jul 25, 2023 9.822 9.903 9.822 9.841 18,727 -0.04(-0.39%)
Jul 24, 2023 9.851 9.908 9.806 9.879 36,661 +0.07(+0.68%)
Jul 21, 2023 9.745 9.898 9.745 9.812 26,892 -0.01(-0.09%)
Jul 20, 2023 9.716 9.830 9.716 9.821 19,989 +0.06(+0.58%)
Jul 19, 2023 9.745 9.811 9.745 9.764 26,913 +0.04(+0.39%)
Jul 18, 2023 9.554 9.754 9.554 9.726 20,177 +0.13(+1.39%)
Jul 17, 2023 9.602 9.661 9.588 9.593 36,436 -0.02(-0.20%)
Jul 14, 2023 9.745 9.745 9.612 9.612 41,800 -0.09(-0.88%)
Jul 13, 2023 9.707 9.726 9.621 9.697 13,125 +0.05(+0.49%)
Jul 12, 2023 9.688 9.733 9.621 9.650 29,746 +0.06(+0.65%)
Jul 11, 2023 9.507 9.588 9.440 9.588 28,496 +0.11(+1.15%)
Jul 10, 2023 9.554 9.616 9.412 9.478 29,616 -0.10(-1.09%)
Jul 07, 2023 9.507 9.650 9.507 9.583 15,285 +0.04(+0.40%)
Jul 06, 2023 9.602 9.659 9.440 9.545 52,115 -0.16(-1.67%)
Jul 05, 2023 9.707 9.726 9.575 9.707 6,112 -0.05(-0.49%)
Jul 03, 2023 9.707 9.764 9.583 9.754 15,234 +0.11(+1.18%)
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%)
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.