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 )

12.27 +0.01 (+0.08%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Sep 30, 2019 7.710 7.724 7.682 7.717 97,738 +0.06(+0.83%)
Sep 27, 2019 7.696 7.724 7.590 7.653 253,296 -0.08(-1.01%)
Sep 26, 2019 7.781 7.856 7.675 7.731 86,970 -0.04(-0.55%)
Sep 25, 2019 7.781 7.838 7.731 7.774 181,210 -0.06(-0.72%)
Sep 24, 2019 8.001 8.029 7.795 7.831 165,927 -0.14(-1.78%)
Sep 23, 2019 7.972 8.086 7.845 7.972 156,596 +0.00(+0.05%)
Sep 20, 2019 7.996 8.003 7.947 7.968 196,173 +0.01(+0.18%)
Sep 19, 2019 7.954 7.968 7.926 7.954 75,524 +0.04(+0.44%)
Sep 18, 2019 7.898 7.933 7.888 7.919 72,702 +0.02(+0.27%)
Sep 17, 2019 7.919 7.934 7.870 7.898 123,248 +0.01(+0.09%)
Sep 16, 2019 7.898 7.901 7.835 7.891 71,322 +0.04(+0.45%)
Sep 13, 2019 7.863 7.890 7.842 7.856 111,203 +0.04(+0.45%)
Sep 12, 2019 7.786 7.849 7.746 7.821 134,135 +0.05(+0.63%)
Sep 11, 2019 7.702 7.786 7.659 7.772 118,769 +0.11(+1.37%)
Sep 10, 2019 7.610 7.674 7.586 7.667 64,718 +0.06(+0.74%)
Sep 09, 2019 7.547 7.617 7.546 7.610 78,575 +0.06(+0.84%)
Sep 06, 2019 7.512 7.561 7.470 7.547 47,332 +0.01(+0.09%)
Sep 05, 2019 7.470 7.553 7.470 7.540 77,319 +0.09(+1.22%)
Sep 04, 2019 7.386 7.470 7.386 7.449 135,224 +0.08(+1.05%)
Sep 03, 2019 7.330 7.400 7.246 7.372 112,242 +0.01(+0.10%)
Aug 30, 2019 7.337 7.428 7.323 7.365 103,504 +0.05(+0.67%)
Aug 29, 2019 7.218 7.316 7.218 7.316 78,376 +0.15(+2.05%)
Aug 28, 2019 7.091 7.225 7.021 7.168 283,310 -0.13(-1.73%)
Aug 27, 2019 7.351 7.400 7.288 7.295 133,050 -0.06(-0.76%)
Aug 26, 2019 7.421 7.435 7.316 7.351 99,531 -0.03(-0.38%)
Aug 23, 2019 7.561 7.610 7.351 7.379 139,859 -0.19(-2.50%)
Aug 22, 2019 7.610 7.620 7.568 7.568 81,208 -0.00(-0.04%)
Aug 21, 2019 7.550 7.613 7.529 7.571 122,616 +0.05(+0.65%)
Aug 20, 2019 7.502 7.536 7.502 7.523 116,616 -0.01(-0.18%)
Aug 19, 2019 7.516 7.571 7.481 7.536 139,961 +0.08(+1.07%)
Aug 16, 2019 7.432 7.516 7.432 7.457 66,142 +0.03(+0.43%)
Aug 15, 2019 7.453 7.488 7.356 7.425 131,859 -0.04(-0.47%)
Aug 14, 2019 7.495 7.539 7.460 7.460 163,751 -0.08(-1.10%)
Aug 13, 2019 7.495 7.585 7.495 7.543 98,910 +0.01(+0.09%)
Aug 12, 2019 7.529 7.605 7.516 7.537 57,545 -0.03(-0.36%)
Aug 09, 2019 7.585 7.617 7.502 7.564 77,093 -0.01(-0.18%)
Aug 08, 2019 7.557 7.627 7.529 7.578 156,965 +0.07(+0.92%)
Aug 07, 2019 7.564 7.585 7.398 7.509 125,449 -0.09(-1.19%)
Aug 06, 2019 7.627 7.765 7.599 7.599 162,752 -0.02(-0.27%)
Aug 05, 2019 7.724 7.765 7.550 7.620 128,302 -0.13(-1.70%)
Aug 02, 2019 7.842 7.863 7.738 7.752 89,774 -0.08(-1.06%)
Aug 01, 2019 7.842 7.890 7.814 7.835 64,722 +0.02(+0.27%)
Jul 31, 2019 7.821 7.842 7.798 7.814 107,454 +0.02(+0.27%)
Jul 30, 2019 7.814 7.828 7.752 7.793 90,849 -0.02(-0.27%)
Jul 29, 2019 7.842 7.856 7.800 7.814 64,983 -0.01(-0.09%)
Jul 26, 2019 7.807 7.828 7.758 7.821 93,088 +0.01(+0.18%)
Jul 25, 2019 7.890 7.904 7.786 7.807 69,454 -0.08(-1.06%)
Jul 24, 2019 7.835 7.925 7.760 7.890 124,239 +0.05(+0.58%)
Jul 23, 2019 7.831 7.865 7.831 7.845 125,168 +0.01(+0.09%)
Jul 22, 2019 7.817 7.865 7.755 7.838 136,845 -0.01(-0.11%)
Jul 19, 2019 7.796 7.856 7.779 7.846 92,733 +0.02(+0.19%)
Jul 18, 2019 7.796 7.831 7.762 7.831 54,159 +0.03(+0.44%)
Jul 17, 2019 7.803 7.831 7.783 7.796 143,717 -0.02(-0.26%)
Jul 16, 2019 7.851 7.851 7.796 7.817 74,824 +0.01(+0.16%)
Jul 15, 2019 7.796 7.824 7.769 7.805 116,409 +0.02(+0.20%)
Jul 12, 2019 7.817 7.831 7.762 7.790 51,535 +0.01(+0.09%)
Jul 11, 2019 7.790 7.831 7.748 7.783 120,487 +0.01(+0.09%)
Jul 10, 2019 7.762 7.796 7.748 7.776 112,832 +0.05(+0.62%)
Jul 09, 2019 7.742 7.744 7.728 7.728 66,564 +0.01(+0.18%)
Jul 08, 2019 7.700 7.748 7.700 7.714 83,646 -0.02(-0.27%)
Jul 05, 2019 7.700 7.748 7.666 7.735 64,200 +0.00(+0.00%)
Jul 03, 2019 7.700 7.750 7.659 7.735 42,217 +0.03(+0.45%)
Jul 02, 2019 7.632 7.700 7.597 7.700 72,515 +0.02(+0.27%)
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.