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 )

11.04 +0.00 (+0.01%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Jan 31, 2022 9.230 9.326 9.308 51,763 +0.11(+1.23%)
Jan 28, 2022 9.108 9.204 8.994 9.195 68,075 +0.10(+1.05%)
Jan 27, 2022 9.256 9.387 9.029 9.099 107,135 -0.05(-0.57%)
Jan 26, 2022 9.256 9.387 9.077 9.151 92,734 +0.02(+0.19%)
Jan 25, 2022 8.898 9.265 8.759 9.134 121,847 +0.11(+1.26%)
Jan 24, 2022 8.863 9.038 8.514 9.020 194,181 +0.06(+0.68%)
Jan 21, 2022 9.125 9.195 8.918 8.959 125,587 -0.28(-3.04%)
Jan 20, 2022 9.353 9.501 9.210 9.240 63,889 -0.15(-1.57%)
Jan 19, 2022 9.483 9.501 9.366 9.388 106,022 -0.06(-0.64%)
Jan 18, 2022 9.457 9.527 9.432 9.449 106,438 -0.03(-0.27%)
Jan 14, 2022 9.475 0 +0.09(+0.97%)
Jan 13, 2022 9.457 9.527 9.371 9.384 110,854 -0.06(-0.60%)
Jan 12, 2022 9.431 9.492 9.379 9.440 66,779 +0.07(+0.74%)
Jan 11, 2022 9.301 9.423 9.240 9.371 141,832 +0.11(+1.22%)
Jan 10, 2022 9.284 9.301 9.110 9.258 84,251 +0.01(+0.09%)
Jan 07, 2022 9.180 9.301 9.180 9.249 92,549 +0.10(+1.04%)
Jan 06, 2022 9.032 9.171 9.032 9.153 52,696 +0.15(+1.69%)
Jan 05, 2022 9.162 9.249 8.997 9.002 111,994 -0.12(-1.29%)
Jan 04, 2022 9.119 9.214 9.093 9.119 209,606 +0.06(+0.67%)
Jan 03, 2022 8.928 9.084 8.876 9.058 47,694 +0.10(+1.07%)
Dec 31, 2021 8.936 8.962 8.886 8.962 22,085 +0.07(+0.78%)
Dec 30, 2021 8.919 8.945 8.832 8.893 38,227 +0.02(+0.20%)
Dec 29, 2021 8.919 8.945 8.858 8.876 84,880 +0.00(+0.00%)
Dec 28, 2021 8.789 8.954 8.789 8.876 49,824 +0.11(+1.29%)
Dec 27, 2021 8.728 8.832 8.693 8.763 158,049 +0.05(+0.60%)
Dec 23, 2021 8.728 8.806 8.658 8.711 65,436 +0.04(+0.47%)
Dec 22, 2021 8.693 8.763 8.667 8.669 32,143 +0.00(+0.01%)
Dec 21, 2021 8.444 8.678 8.444 8.669 36,975 +0.23(+2.77%)
Dec 20, 2021 8.487 8.505 8.379 8.436 62,450 -0.17(-2.01%)
Dec 17, 2021 8.703 8.703 8.565 8.608 19,861 -0.12(-1.39%)
Dec 16, 2021 8.703 8.773 8.703 8.729 74,637 +0.09(+1.00%)
Dec 15, 2021 8.522 8.652 8.492 8.643 43,062 +0.12(+1.43%)
Dec 14, 2021 8.444 8.539 8.410 8.521 133,787 +0.02(+0.19%)
Dec 13, 2021 8.608 8.617 8.499 8.505 108,393 -0.09(-1.01%)
Dec 10, 2021 8.669 8.678 8.574 8.591 111,001 +0.01(+0.10%)
Dec 09, 2021 8.582 8.600 8.545 8.582 67,675 -0.02(-0.20%)
Dec 08, 2021 8.669 8.669 8.557 8.600 21,650 +0.00(+0.00%)
Dec 07, 2021 8.582 8.678 8.557 8.600 50,302 +0.16(+1.95%)
Dec 06, 2021 8.323 8.548 8.323 8.436 26,558 +0.20(+2.41%)
Dec 03, 2021 8.436 8.444 8.228 8.237 36,772 -0.16(-1.95%)
Dec 02, 2021 8.211 8.457 8.211 8.401 41,939 +0.18(+2.21%)
Dec 01, 2021 8.513 8.604 8.211 8.219 109,326 -0.19(-2.26%)
Nov 30, 2021 8.608 8.643 8.289 8.410 91,827 -0.24(-2.80%)
Nov 29, 2021 8.548 8.686 8.548 8.652 73,017 +0.16(+1.93%)
Nov 26, 2021 8.686 8.686 8.228 8.487 136,225 -0.39(-4.38%)
Nov 24, 2021 8.842 8.928 8.842 8.876 35,862 +0.02(+0.20%)
Nov 23, 2021 8.850 8.920 8.790 8.859 84,579 +0.01(+0.10%)
Nov 22, 2021 8.859 8.937 8.824 8.850 30,821 +0.02(+0.18%)
Nov 19, 2021 8.861 8.938 8.779 8.835 58,561 -0.09(-1.06%)
Nov 18, 2021 8.955 8.947 8.912 8.929 39,106 -0.01(-0.10%)
Nov 17, 2021 9.024 9.024 8.861 8.938 94,990 -0.12(-1.33%)
Nov 16, 2021 9.076 9.076 9.007 9.058 44,714 +0.03(+0.29%)
Nov 15, 2021 9.058 9.084 9.033 9.033 109,162 -0.01(-0.10%)
Nov 12, 2021 9.084 9.145 9.033 9.041 56,240 -0.01(-0.10%)
Nov 11, 2021 8.964 9.050 8.955 9.050 31,640 +0.10(+1.15%)
Nov 10, 2021 9.007 8.947 39,448 -0.09(-0.95%)
Nov 09, 2021 9.050 9.093 8.972 9.033 42,705 -0.01(-0.10%)
Nov 08, 2021 8.955 9.127 8.955 9.041 109,089 +0.07(+0.77%)
Nov 05, 2021 8.990 9.058 8.878 8.972 67,303 +0.04(+0.48%)
Nov 04, 2021 9.024 9.093 8.886 8.929 56,330 -0.03(-0.38%)
Nov 03, 2021 8.938 8.990 8.895 8.964 25,249 +0.01(+0.10%)
Nov 02, 2021 9.007 9.007 8.955 8.955 54,054 -0.04(-0.48%)
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.