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%)
Streaming Delayed Price Updated: 3:10 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 (%)
Dec 31, 2019 8.263 8.348 8.256 8.322 136,933 +0.06(+0.72%)
Dec 30, 2019 8.286 8.351 8.249 8.263 143,010 -0.01(-0.09%)
Dec 27, 2019 8.382 8.396 8.263 8.271 132,337 -0.10(-1.15%)
Dec 26, 2019 8.374 8.427 8.322 8.367 114,666 -0.01(-0.18%)
Dec 24, 2019 8.433 8.445 8.367 8.382 39,065 -0.04(-0.44%)
Dec 23, 2019 8.448 8.485 8.389 8.419 135,536 -0.00(-0.04%)
Dec 20, 2019 8.407 8.458 8.369 8.422 182,708 +0.02(+0.26%)
Dec 19, 2019 8.319 8.407 8.319 8.400 134,347 +0.07(+0.88%)
Dec 18, 2019 8.297 8.370 8.282 8.326 149,917 +0.01(+0.09%)
Dec 17, 2019 8.319 8.348 8.275 8.319 167,142 +0.04(+0.44%)
Dec 16, 2019 8.326 8.356 8.275 8.282 90,725 -0.03(-0.35%)
Dec 13, 2019 8.275 8.337 8.275 8.312 69,505 +0.07(+0.80%)
Dec 12, 2019 8.297 8.312 8.224 8.246 83,043 -0.04(-0.44%)
Dec 11, 2019 8.231 8.312 8.231 8.282 99,742 +0.04(+0.44%)
Dec 10, 2019 8.224 8.275 8.214 8.246 86,343 +0.05(+0.63%)
Dec 09, 2019 8.239 8.265 8.129 8.195 134,730 -0.03(-0.36%)
Dec 06, 2019 8.151 8.268 8.121 8.224 77,015 +0.08(+0.99%)
Dec 05, 2019 8.063 8.173 8.019 8.143 122,430 +0.07(+0.91%)
Dec 04, 2019 7.960 8.121 7.931 8.070 116,888 +0.10(+1.19%)
Dec 03, 2019 8.004 8.055 7.887 7.975 152,340 -0.05(-0.64%)
Dec 02, 2019 8.217 8.239 7.894 8.026 250,099 -0.23(-2.75%)
Nov 29, 2019 8.239 8.253 8.239 8.253 61,039 -0.01(-0.18%)
Nov 27, 2019 8.275 8.297 8.187 8.268 107,057 -0.03(-0.35%)
Nov 26, 2019 8.312 8.434 8.187 8.297 210,026 -0.04(-0.53%)
Nov 25, 2019 8.663 8.700 8.312 8.341 238,754 -0.36(-4.12%)
Nov 22, 2019 8.832 8.832 8.656 8.700 191,993 -0.11(-1.25%)
Nov 21, 2019 8.737 8.846 8.693 8.810 88,049 +0.03(+0.38%)
Nov 20, 2019 8.696 8.827 8.646 8.776 143,487 +0.07(+0.83%)
Nov 19, 2019 8.834 8.834 8.667 8.704 112,471 -0.14(-1.56%)
Nov 18, 2019 8.617 8.957 8.573 8.841 192,765 +0.22(+2.61%)
Nov 15, 2019 8.609 8.667 8.594 8.617 64,525 -0.01(-0.08%)
Nov 14, 2019 8.493 8.718 8.493 8.624 134,768 +0.13(+1.54%)
Nov 13, 2019 8.486 8.603 8.438 8.493 171,852 -0.02(-0.26%)
Nov 12, 2019 8.812 8.812 8.500 8.515 294,750 -0.32(-3.61%)
Nov 11, 2019 8.704 8.886 8.667 8.834 228,671 +0.11(+1.25%)
Nov 08, 2019 8.602 8.769 8.580 8.725 177,169 +0.12(+1.43%)
Nov 07, 2019 8.544 8.631 8.544 8.602 83,066 +0.02(+0.25%)
Nov 06, 2019 8.631 8.660 8.551 8.580 86,523 -0.07(-0.84%)
Nov 05, 2019 8.595 8.704 8.548 8.653 172,634 +0.04(+0.51%)
Nov 04, 2019 8.631 8.725 8.557 8.609 165,527 +0.02(+0.25%)
Nov 01, 2019 8.595 8.696 8.537 8.587 189,440 +0.04(+0.42%)
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%)
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.