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 )

11.39 +0.04 (+0.35%)
Streaming Delayed Price Updated: 10:26 AM EDT, May 21, 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 (%)
May 31, 2022 9.643 9.679 9.527 9.572 38,381 -0.09(-0.92%)
May 27, 2022 9.340 9.679 9.340 9.661 46,958 +0.33(+3.54%)
May 26, 2022 9.188 9.429 9.188 9.331 37,650 +0.24(+2.60%)
May 25, 2022 9.037 9.233 8.965 9.094 43,071 +0.17(+1.85%)
May 24, 2022 8.938 8.992 8.831 8.929 38,133 -0.04(-0.40%)
May 23, 2022 8.903 9.062 8.903 8.965 35,832 +0.08(+0.85%)
May 20, 2022 9.045 9.143 8.804 8.889 34,342 -0.10(-1.14%)
May 19, 2022 8.965 9.295 8.811 8.992 36,565 -0.05(-0.51%)
May 18, 2022 9.349 9.349 9.020 9.038 24,917 -0.31(-3.32%)
May 17, 2022 9.207 9.358 9.207 9.349 34,889 +0.25(+2.73%)
May 16, 2022 8.994 9.180 8.994 9.100 13,843 +0.08(+0.89%)
May 13, 2022 8.816 9.084 8.816 9.020 38,107 +0.28(+3.25%)
May 12, 2022 8.683 8.825 8.594 8.736 52,322 -0.05(-0.61%)
May 11, 2022 8.905 9.161 8.790 8.790 56,069 -0.15(-1.69%)
May 10, 2022 9.100 9.145 8.878 8.941 61,822 -0.09(-0.98%)
May 09, 2022 9.145 9.207 9.012 9.029 41,843 -0.37(-3.97%)
May 06, 2022 9.331 9.455 9.291 9.402 15,589 -0.04(-0.38%)
May 05, 2022 9.580 9.580 9.353 9.438 51,373 -0.17(-1.76%)
May 04, 2022 9.509 9.660 9.376 9.606 58,628 +0.18(+1.88%)
May 03, 2022 9.242 9.524 9.224 9.429 75,732 +0.20(+2.12%)
May 02, 2022 9.189 9.269 9.091 9.234 87,156 +0.00(+0.00%)
Apr 29, 2022 9.278 9.455 9.234 9.234 111,929 -0.20(-2.16%)
Apr 28, 2022 9.340 9.544 9.286 9.438 39,149 +0.13(+1.43%)
Apr 27, 2022 9.340 9.429 9.296 9.305 41,703 -0.04(-0.38%)
Apr 26, 2022 9.438 9.509 9.331 9.340 47,241 -0.11(-1.13%)
Apr 25, 2022 9.589 9.589 9.171 9.447 131,442 -0.23(-2.39%)
Apr 22, 2022 9.997 9.997 9.651 9.677 52,990 -0.37(-3.71%)
Apr 21, 2022 10.17 10.17 9.828 10.05 24,915 +0.03(+0.34%)
Apr 20, 2022 9.928 10.04 9.928 10.02 18,599 +0.14(+1.43%)
Apr 19, 2022 9.804 9.911 9.804 9.875 30,116 +0.01(+0.09%)
Apr 18, 2022 9.884 9.884 9.778 9.866 17,195 +0.02(+0.18%)
Apr 14, 2022 9.857 9.886 9.822 9.849 24,043 -0.03(-0.27%)
Apr 13, 2022 9.654 9.875 9.654 9.875 27,849 +0.22(+2.29%)
Apr 12, 2022 9.566 9.840 9.566 9.654 61,477 +0.04(+0.46%)
Apr 11, 2022 9.707 9.813 9.610 9.610 45,113 -0.18(-1.81%)
Apr 08, 2022 9.619 9.787 9.619 9.787 22,654 +0.21(+2.22%)
Apr 07, 2022 9.566 9.628 9.424 9.575 34,670 +0.00(+0.00%)
Apr 06, 2022 9.557 9.672 9.539 9.575 27,162 -0.10(-1.01%)
Apr 05, 2022 9.831 9.902 9.663 9.672 23,345 -0.16(-1.62%)
Apr 04, 2022 9.849 9.849 9.778 9.831 29,655 +0.04(+0.45%)
Apr 01, 2022 9.849 9.862 9.725 9.787 44,282 -0.08(-0.81%)
Mar 31, 2022 9.955 9.972 9.857 9.866 96,438 -0.04(-0.45%)
Mar 30, 2022 9.937 9.946 9.875 9.911 19,983 +0.02(+0.18%)
Mar 29, 2022 9.796 9.919 9.796 9.893 41,396 +0.11(+1.18%)
Mar 28, 2022 9.840 9.849 9.727 9.778 27,701 -0.09(-0.90%)
Mar 25, 2022 9.769 9.887 9.133 9.866 39,098 +0.12(+1.27%)
Mar 24, 2022 9.707 9.769 9.672 9.743 27,446 +0.06(+0.64%)
Mar 23, 2022 9.734 9.734 9.672 9.681 8,739 -0.07(-0.74%)
Mar 22, 2022 9.709 9.771 9.674 9.753 33,550 +0.11(+1.19%)
Mar 21, 2022 9.612 9.727 9.577 9.639 48,634 +0.07(+0.74%)
Mar 18, 2022 9.480 9.568 9.426 9.568 26,110 +0.10(+1.02%)
Mar 17, 2022 9.251 9.480 9.251 9.471 11,869 +0.24(+2.57%)
Mar 16, 2022 9.199 9.258 9.128 9.234 33,828 +0.15(+1.65%)
Mar 15, 2022 9.031 9.102 8.970 9.084 66,197 +0.04(+0.39%)
Mar 14, 2022 9.172 9.243 8.970 9.049 56,047 -0.20(-2.19%)
Mar 11, 2022 9.339 9.341 9.243 9.251 48,079 -0.17(-1.78%)
Mar 10, 2022 9.339 9.443 9.199 9.419 49,995 +0.04(+0.38%)
Mar 09, 2022 9.524 9.524 9.366 9.383 49,035 +0.01(+0.09%)
Mar 08, 2022 9.295 9.515 9.269 9.375 95,316 +0.05(+0.57%)
Mar 07, 2022 9.515 9.515 9.287 9.322 123,585 -0.26(-2.75%)
Mar 04, 2022 9.577 9.586 9.436 9.586 62,556 -0.05(-0.55%)
Mar 03, 2022 9.692 9.727 9.608 9.639 40,202 -0.03(-0.27%)
Mar 02, 2022 9.480 9.683 9.480 9.665 126,137 +0.22(+2.33%)
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.