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 -0.11 (-0.99%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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, 2019 8.617 8.624 8.500 8.551 188,349 -0.02(-0.25%)
Oct 30, 2019 8.450 8.617 8.404 8.573 171,138 +0.15(+1.81%)
Oct 29, 2019 8.334 8.595 8.326 8.421 277,998 +0.09(+1.13%)
Oct 28, 2019 8.334 8.406 8.326 8.326 177,937 -0.04(-0.43%)
Oct 25, 2019 8.442 8.442 8.225 8.363 190,956 -0.09(-1.03%)
Oct 24, 2019 8.464 8.675 8.334 8.450 186,590 +0.01(+0.14%)
Oct 23, 2019 8.388 8.474 8.359 8.438 227,767 +0.04(+0.51%)
Oct 22, 2019 8.259 8.438 8.197 8.395 291,385 +0.11(+1.39%)
Oct 21, 2019 8.230 8.280 8.189 8.280 151,371 +0.05(+0.61%)
Oct 18, 2019 8.172 8.230 8.079 8.230 89,398 +0.06(+0.70%)
Oct 17, 2019 8.043 8.180 8.043 8.172 75,789 +0.14(+1.70%)
Oct 16, 2019 7.964 8.043 7.935 8.036 128,456 +0.08(+0.99%)
Oct 15, 2019 7.971 8.000 7.928 7.957 86,453 +0.04(+0.45%)
Oct 14, 2019 7.820 7.964 7.763 7.921 119,700 +0.07(+0.91%)
Oct 11, 2019 7.806 7.935 7.806 7.849 154,288 +0.08(+1.02%)
Oct 10, 2019 7.706 7.770 7.698 7.770 51,104 +0.06(+0.84%)
Oct 09, 2019 7.749 7.777 7.684 7.706 85,673 -0.01(-0.19%)
Oct 08, 2019 7.749 7.770 7.677 7.720 46,179 -0.03(-0.37%)
Oct 07, 2019 7.770 7.806 7.741 7.749 137,851 -0.01(-0.09%)
Oct 04, 2019 7.720 7.777 7.720 7.756 47,205 +0.06(+0.84%)
Oct 03, 2019 7.684 7.740 7.540 7.691 82,703 +0.01(+0.09%)
Oct 02, 2019 7.871 7.871 7.540 7.684 225,764 -0.19(-2.37%)
Oct 01, 2019 7.820 7.885 7.820 7.871 118,362 +0.05(+0.64%)
Sep 30, 2019 7.813 7.828 7.784 7.820 96,448 +0.06(+0.83%)
Sep 27, 2019 7.799 7.828 7.691 7.756 249,953 -0.08(-1.01%)
Sep 26, 2019 7.885 7.962 7.777 7.835 85,822 -0.04(-0.55%)
Sep 25, 2019 7.885 7.943 7.835 7.878 178,818 -0.06(-0.72%)
Sep 24, 2019 8.108 8.137 7.899 7.935 163,736 -0.14(-1.78%)
Sep 23, 2019 8.079 8.194 7.950 8.079 154,529 +0.00(+0.05%)
Sep 20, 2019 8.103 8.110 8.053 8.075 193,584 +0.01(+0.18%)
Sep 19, 2019 8.060 8.075 8.032 8.060 74,527 +0.04(+0.44%)
Sep 18, 2019 8.004 8.039 7.994 8.025 71,742 +0.02(+0.27%)
Sep 17, 2019 8.025 8.040 7.975 8.004 121,621 +0.01(+0.09%)
Sep 16, 2019 8.004 8.007 7.940 7.997 70,381 +0.04(+0.45%)
Sep 13, 2019 7.968 7.995 7.947 7.961 109,735 +0.04(+0.45%)
Sep 12, 2019 7.890 7.954 7.850 7.925 132,364 +0.05(+0.63%)
Sep 11, 2019 7.805 7.890 7.761 7.876 117,201 +0.11(+1.37%)
Sep 10, 2019 7.712 7.776 7.687 7.769 63,864 +0.06(+0.74%)
Sep 09, 2019 7.648 7.719 7.647 7.712 77,537 +0.06(+0.84%)
Sep 06, 2019 7.613 7.662 7.570 7.648 46,707 +0.01(+0.09%)
Sep 05, 2019 7.570 7.654 7.570 7.641 76,298 +0.09(+1.22%)
Sep 04, 2019 7.485 7.570 7.485 7.549 133,439 +0.08(+1.05%)
Sep 03, 2019 7.428 7.499 7.343 7.471 110,760 +0.01(+0.10%)
Aug 30, 2019 7.435 7.527 7.421 7.463 102,138 +0.05(+0.67%)
Aug 29, 2019 7.314 7.414 7.314 7.414 77,342 +0.15(+2.05%)
Aug 28, 2019 7.186 7.321 7.115 7.264 279,570 -0.13(-1.73%)
Aug 27, 2019 7.449 7.499 7.385 7.392 131,294 -0.06(-0.76%)
Aug 26, 2019 7.520 7.535 7.414 7.449 98,217 -0.03(-0.38%)
Aug 23, 2019 7.662 7.712 7.449 7.478 138,013 -0.19(-2.50%)
Aug 22, 2019 7.712 7.722 7.670 7.670 80,136 -0.00(-0.04%)
Aug 21, 2019 7.651 7.715 7.630 7.672 120,997 +0.05(+0.65%)
Aug 20, 2019 7.602 7.637 7.602 7.623 115,076 -0.01(-0.18%)
Aug 19, 2019 7.616 7.672 7.581 7.637 138,114 +0.08(+1.07%)
Aug 16, 2019 7.532 7.616 7.532 7.556 65,268 +0.03(+0.43%)
Aug 15, 2019 7.553 7.588 7.454 7.524 130,118 -0.04(-0.47%)
Aug 14, 2019 7.595 7.640 7.560 7.560 161,589 -0.08(-1.10%)
Aug 13, 2019 7.595 7.686 7.595 7.644 97,604 +0.01(+0.09%)
Aug 12, 2019 7.630 7.707 7.616 7.638 56,785 -0.03(-0.36%)
Aug 09, 2019 7.686 7.719 7.603 7.665 76,076 -0.01(-0.18%)
Aug 08, 2019 7.658 7.729 7.630 7.679 154,893 +0.07(+0.92%)
Aug 07, 2019 7.665 7.686 7.497 7.609 123,793 -0.09(-1.19%)
Aug 06, 2019 7.729 7.869 7.701 7.701 160,604 -0.02(-0.27%)
Aug 05, 2019 7.827 7.869 7.651 7.722 126,608 -0.13(-1.70%)
Aug 02, 2019 7.947 7.968 7.841 7.855 88,589 -0.08(-1.06%)
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.