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 UNCHANGED
Streaming Delayed 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 (%)
Aug 31, 2020 5.331 5.347 5.283 5.347 110,457 +0.05(+0.91%)
Aug 28, 2020 5.235 5.323 5.219 5.299 187,038 +0.06(+1.07%)
Aug 27, 2020 5.219 5.275 5.179 5.243 82,987 +0.04(+0.69%)
Aug 26, 2020 5.148 5.211 5.148 5.207 90,983 +0.06(+1.16%)
Aug 25, 2020 5.179 5.243 5.124 5.148 516,700 -0.03(-0.62%)
Aug 24, 2020 5.195 5.235 5.140 5.179 144,554 -0.04(-0.77%)
Aug 21, 2020 5.219 5.219 5.155 5.219 228,574 -0.02(-0.31%)
Aug 20, 2020 5.204 5.243 5.180 5.235 260,416 -0.01(-0.15%)
Aug 19, 2020 5.283 5.315 5.243 5.243 99,732 -0.06(-1.20%)
Aug 18, 2020 5.299 5.323 5.259 5.307 84,363 -0.02(-0.45%)
Aug 17, 2020 5.267 5.331 5.267 5.331 87,376 +0.06(+1.21%)
Aug 14, 2020 5.243 5.315 5.243 5.267 73,006 -0.01(-0.15%)
Aug 13, 2020 5.331 5.355 5.251 5.275 97,444 -0.06(-1.04%)
Aug 12, 2020 5.259 5.339 5.244 5.331 89,105 +0.11(+2.13%)
Aug 11, 2020 5.259 5.315 5.220 5.220 61,477 +0.01(+0.15%)
Aug 10, 2020 5.180 5.235 5.180 5.212 99,943 +0.06(+1.23%)
Aug 07, 2020 5.069 5.148 5.061 5.148 75,901 +0.02(+0.43%)
Aug 06, 2020 5.005 5.132 5.005 5.126 124,927 +0.10(+1.93%)
Aug 05, 2020 5.045 5.077 5.029 5.029 89,007 +0.03(+0.64%)
Aug 04, 2020 4.941 5.021 4.934 4.997 108,016 +0.06(+1.13%)
Aug 03, 2020 4.870 4.957 4.870 4.941 189,353 +0.06(+1.30%)
Jul 31, 2020 4.894 4.894 4.783 4.878 160,362 +0.02(+0.49%)
Jul 30, 2020 4.846 4.886 4.822 4.854 63,200 -0.03(-0.65%)
Jul 29, 2020 4.854 4.901 4.854 4.886 115,220 +0.04(+0.82%)
Jul 28, 2020 4.814 4.870 4.806 4.846 60,858 -0.01(-0.16%)
Jul 27, 2020 4.854 4.902 4.814 4.854 154,609 -0.02(-0.33%)
Jul 24, 2020 4.926 4.962 4.862 4.870 99,062 -0.08(-1.61%)
Jul 23, 2020 5.053 5.053 4.919 4.949 243,802 -0.08(-1.58%)
Jul 22, 2020 5.013 5.033 4.982 5.029 252,808 +0.01(+0.16%)
Jul 21, 2020 4.958 5.045 4.958 5.021 61,967 +0.06(+1.27%)
Jul 20, 2020 5.029 5.038 4.950 4.958 85,332 -0.07(-1.41%)
Jul 17, 2020 5.092 5.092 5.021 5.029 42,813 -0.03(-0.62%)
Jul 16, 2020 4.989 5.060 4.958 5.060 68,270 +0.06(+1.26%)
Jul 15, 2020 4.974 5.037 4.952 4.997 113,954 +0.09(+1.93%)
Jul 14, 2020 4.824 4.903 4.816 4.903 63,880 +0.08(+1.64%)
Jul 13, 2020 4.903 4.942 4.824 4.824 145,110 -0.03(-0.65%)
Jul 10, 2020 4.768 4.855 4.749 4.855 71,187 +0.06(+1.15%)
Jul 09, 2020 4.839 4.867 4.721 4.800 159,269 -0.06(-1.30%)
Jul 08, 2020 4.879 4.895 4.847 4.863 100,911 -0.03(-0.65%)
Jul 07, 2020 4.808 4.895 4.808 4.895 157,347 +0.03(+0.65%)
Jul 06, 2020 4.847 4.887 4.821 4.863 210,140 +0.05(+0.98%)
Jul 02, 2020 4.832 4.895 4.760 4.816 185,695 +0.01(+0.16%)
Jul 01, 2020 4.832 4.863 4.792 4.808 211,367 -0.01(-0.16%)
Jun 30, 2020 4.792 4.816 4.745 4.816 74,066 +0.07(+1.50%)
Jun 29, 2020 4.697 4.760 4.674 4.745 96,603 +0.07(+1.52%)
Jun 26, 2020 4.713 4.737 4.657 4.674 155,548 -0.11(-2.31%)
Jun 25, 2020 4.737 4.800 4.721 4.784 79,435 +0.00(+0.00%)
Jun 24, 2020 4.895 4.895 4.715 4.784 173,224 -0.16(-3.20%)
Jun 23, 2020 4.926 5.053 4.918 4.942 105,870 +0.04(+0.81%)
Jun 22, 2020 4.918 4.950 4.895 4.903 261,966 -0.05(-0.96%)
Jun 19, 2020 5.028 5.060 4.911 4.950 267,318 -0.04(-0.79%)
Jun 18, 2020 4.926 4.993 4.919 4.989 70,590 -0.01(-0.16%)
Jun 17, 2020 5.115 5.115 4.973 4.997 139,955 -0.09(-1.85%)
Jun 16, 2020 5.115 5.201 5.013 5.091 204,222 +0.09(+1.72%)
Jun 15, 2020 4.856 5.044 4.848 5.005 113,271 +0.02(+0.47%)
Jun 12, 2020 4.989 5.052 4.864 4.981 69,474 +0.11(+2.25%)
Jun 11, 2020 5.099 5.115 4.832 4.871 205,425 -0.45(-8.54%)
Jun 10, 2020 5.421 5.421 5.256 5.326 108,891 -0.08(-1.45%)
Jun 09, 2020 5.358 5.444 5.295 5.405 235,164 -0.01(-0.14%)
Jun 08, 2020 5.405 5.460 5.326 5.413 275,624 +0.12(+2.22%)
Jun 05, 2020 5.248 5.460 5.193 5.295 452,924 +0.21(+4.17%)
Jun 04, 2020 5.036 5.095 5.021 5.083 86,242 -0.01(-0.15%)
Jun 03, 2020 4.926 5.123 4.922 5.091 126,321 +0.16(+3.18%)
Jun 02, 2020 4.926 4.950 4.848 4.934 215,107 +0.01(+0.16%)
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.