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 )

11.25 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 31, 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 29, 2021 8.990 9.007 8.818 8.861 45,702 -0.10(-1.15%)
Oct 28, 2021 8.878 8.964 8.810 8.964 33,973 +0.09(+1.07%)
Oct 27, 2021 9.033 9.016 8.861 8.870 56,790 -0.20(-2.18%)
Oct 26, 2021 9.050 9.042 9.068 38,600 +0.03(+0.29%)
Oct 25, 2021 9.007 9.068 8.956 9.042 55,127 +0.02(+0.19%)
Oct 22, 2021 8.990 9.042 8.947 9.025 58,899 +0.02(+0.19%)
Oct 21, 2021 9.085 9.085 8.956 9.007 44,185 -0.04(-0.49%)
Oct 20, 2021 9.061 9.137 8.992 9.052 105,993 +0.01(+0.09%)
Oct 19, 2021 9.086 9.121 9.044 9.044 54,197 +0.01(+0.09%)
Oct 18, 2021 9.069 9.093 9.001 9.035 82,650 -0.08(-0.85%)
Oct 15, 2021 9.026 9.206 9.026 9.112 133,776 +0.15(+1.62%)
Oct 14, 2021 8.907 9.026 8.907 8.967 94,037 +0.11(+1.26%)
Oct 13, 2021 8.864 8.898 8.721 8.855 39,856 +0.03(+0.29%)
Oct 12, 2021 8.829 8.898 8.812 8.829 88,888 +0.06(+0.68%)
Oct 11, 2021 8.770 8.924 8.770 8.770 102,867 +0.06(+0.69%)
Oct 08, 2021 8.727 8.821 8.658 8.710 114,808 +0.04(+0.49%)
Oct 07, 2021 8.633 8.778 8.633 8.667 36,853 +0.11(+1.30%)
Oct 06, 2021 8.538 8.641 8.393 8.555 107,731 -0.03(-0.40%)
Oct 05, 2021 8.624 8.761 8.564 8.590 91,193 +0.02(+0.20%)
Oct 04, 2021 8.547 8.607 8.502 8.573 82,084 +0.03(+0.30%)
Oct 01, 2021 8.436 8.598 8.384 8.547 46,326 +0.12(+1.42%)
Sep 30, 2021 8.564 8.571 8.350 8.427 47,053 -0.07(-0.81%)
Sep 29, 2021 8.436 8.504 8.418 8.495 30,972 +0.09(+1.12%)
Sep 28, 2021 8.530 8.530 8.401 8.401 46,920 -0.09(-1.11%)
Sep 27, 2021 8.470 8.615 8.470 8.495 68,061 +0.05(+0.61%)
Sep 24, 2021 8.367 8.495 8.367 8.444 36,481 +0.05(+0.61%)
Sep 23, 2021 8.376 8.546 8.358 8.393 62,756 +0.06(+0.72%)
Sep 22, 2021 8.273 8.426 8.264 8.333 52,175 +0.11(+1.33%)
Sep 21, 2021 8.189 8.299 8.138 8.223 96,573 +0.09(+1.15%)
Sep 20, 2021 8.274 8.274 8.027 8.129 151,017 -0.20(-2.45%)
Sep 17, 2021 8.385 8.385 8.317 8.334 65,649 -0.09(-1.11%)
Sep 16, 2021 8.487 8.487 8.351 8.428 62,698 -0.03(-0.40%)
Sep 15, 2021 8.317 8.496 8.317 8.462 71,341 +0.14(+1.64%)
Sep 14, 2021 8.402 8.462 8.325 8.325 88,038 -0.08(-0.91%)
Sep 13, 2021 8.368 8.442 8.368 8.402 33,731 +0.05(+0.61%)
Sep 10, 2021 8.428 8.436 8.334 8.351 30,594 -0.04(-0.51%)
Sep 09, 2021 8.394 8.504 8.394 8.394 29,680 -0.03(-0.30%)
Sep 08, 2021 8.428 8.496 8.402 8.419 36,029 -0.03(-0.30%)
Sep 07, 2021 8.521 8.521 8.411 8.445 116,865 -0.08(-0.90%)
Sep 03, 2021 8.556 8.564 8.504 8.521 57,657 -0.03(-0.30%)
Sep 02, 2021 8.547 8.566 8.513 8.547 45,048 +0.01(+0.10%)
Sep 01, 2021 8.530 8.556 8.479 8.538 40,570 +0.00(+0.00%)
Aug 31, 2021 8.581 8.581 8.513 8.538 32,229 -0.01(-0.10%)
Aug 30, 2021 8.598 8.598 8.513 8.547 50,130 -0.01(-0.10%)
Aug 27, 2021 8.496 8.564 8.487 8.556 58,323 +0.07(+0.80%)
Aug 26, 2021 8.530 8.556 8.462 8.487 67,432 -0.05(-0.60%)
Aug 25, 2021 8.487 8.564 8.487 8.538 48,211 +0.06(+0.70%)
Aug 24, 2021 8.394 8.479 8.368 8.479 93,001 +0.12(+1.43%)
Aug 23, 2021 8.385 8.487 8.300 8.360 300,508 +0.04(+0.49%)
Aug 20, 2021 8.276 8.361 8.276 8.319 47,671 +0.03(+0.41%)
Aug 19, 2021 8.395 8.395 8.251 8.285 59,520 -0.15(-1.81%)
Aug 18, 2021 8.454 8.522 8.403 8.437 57,425 -0.06(-0.70%)
Aug 17, 2021 8.514 8.641 8.437 8.497 86,494 -0.04(-0.50%)
Aug 16, 2021 8.666 8.692 8.522 8.539 71,443 -0.14(-1.56%)
Aug 13, 2021 8.641 8.692 8.637 8.675 66,159 +0.03(+0.29%)
Aug 12, 2021 8.666 8.676 8.607 8.649 54,725 +0.00(+0.00%)
Aug 11, 2021 8.539 8.700 8.531 8.649 39,855 +0.13(+1.49%)
Aug 10, 2021 8.480 8.532 8.480 8.522 48,045 +0.03(+0.30%)
Aug 09, 2021 8.505 8.518 8.484 8.497 43,140 -0.01(-0.10%)
Aug 06, 2021 8.581 8.592 8.480 8.505 90,495 -0.03(-0.30%)
Aug 05, 2021 8.437 8.535 8.437 8.531 81,475 +0.10(+1.21%)
Aug 04, 2021 8.437 8.518 8.411 8.429 79,319 -0.05(-0.60%)
Aug 03, 2021 8.522 8.573 8.420 8.480 177,982 -0.04(-0.50%)
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.