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 -0.11 (-0.99%)
Official Closing 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 (%)
Oct 30, 2020 4.923 4.923 4.808 4.842 70,400 -0.06(-1.32%)
Oct 29, 2020 4.737 4.939 4.737 4.907 103,131 +0.15(+3.06%)
Oct 28, 2020 4.874 4.874 4.761 4.761 109,801 -0.19(-3.76%)
Oct 27, 2020 4.963 5.004 4.939 4.947 207,738 -0.03(-0.65%)
Oct 26, 2020 5.052 5.068 4.947 4.979 56,427 -0.12(-2.38%)
Oct 23, 2020 5.101 5.136 5.060 5.101 123,632 +0.03(+0.64%)
Oct 22, 2020 5.012 5.093 5.012 5.068 149,855 +0.03(+0.64%)
Oct 21, 2020 4.988 5.044 4.988 5.036 207,123 +0.04(+0.81%)
Oct 20, 2020 4.956 5.044 4.956 4.996 121,575 +0.03(+0.65%)
Oct 19, 2020 5.052 5.076 4.964 4.964 57,490 -0.08(-1.59%)
Oct 16, 2020 5.052 5.076 5.020 5.044 180,488 +0.02(+0.48%)
Oct 15, 2020 5.004 5.036 4.940 5.020 64,591 -0.01(-0.16%)
Oct 14, 2020 5.076 5.084 5.004 5.028 169,159 -0.04(-0.79%)
Oct 13, 2020 5.052 5.084 5.023 5.068 208,289 +0.02(+0.32%)
Oct 12, 2020 5.092 5.125 5.052 5.052 231,959 -0.04(-0.79%)
Oct 09, 2020 5.108 5.157 5.092 5.092 224,864 +0.02(+0.32%)
Oct 08, 2020 5.084 5.092 5.068 5.076 113,435 +0.02(+0.32%)
Oct 07, 2020 5.004 5.099 5.004 5.060 119,691 +0.06(+1.13%)
Oct 06, 2020 5.020 5.124 5.004 5.004 56,786 +0.01(+0.16%)
Oct 05, 2020 4.923 5.020 4.923 4.996 76,342 +0.10(+2.14%)
Oct 02, 2020 4.859 5.004 4.835 4.891 111,251 -0.08(-1.62%)
Oct 01, 2020 4.948 5.004 4.948 4.972 111,069 +0.02(+0.32%)
Sep 30, 2020 4.915 4.996 4.883 4.956 114,480 +0.10(+1.99%)
Sep 29, 2020 4.843 4.899 4.843 4.859 59,298 +0.01(+0.17%)
Sep 28, 2020 4.883 4.940 4.851 4.851 85,997 +0.02(+0.33%)
Sep 25, 2020 4.851 4.851 4.722 4.835 83,407 -0.06(-1.15%)
Sep 24, 2020 4.690 4.940 4.666 4.891 283,634 +0.14(+2.88%)
Sep 23, 2020 4.964 4.996 4.706 4.755 163,012 -0.23(-4.68%)
Sep 22, 2020 4.948 5.051 4.948 4.988 141,797 +0.02(+0.49%)
Sep 21, 2020 4.996 5.043 4.916 4.964 161,792 -0.12(-2.36%)
Sep 18, 2020 5.044 5.116 5.044 5.084 67,809 +0.02(+0.32%)
Sep 17, 2020 5.076 5.140 5.068 5.068 92,757 -0.07(-1.40%)
Sep 16, 2020 5.203 5.203 5.116 5.140 125,579 -0.06(-1.23%)
Sep 15, 2020 5.243 5.267 5.203 5.203 193,068 +0.00(+0.00%)
Sep 14, 2020 5.108 5.203 5.084 5.203 79,893 +0.10(+2.04%)
Sep 11, 2020 5.116 5.155 5.084 5.100 174,652 -0.02(-0.31%)
Sep 10, 2020 5.132 5.163 5.116 5.116 95,658 +0.01(+0.16%)
Sep 09, 2020 5.044 5.148 5.044 5.108 108,104 +0.07(+1.35%)
Sep 08, 2020 4.996 5.076 4.932 5.040 221,758 -0.04(-0.71%)
Sep 04, 2020 5.028 5.148 4.956 5.076 164,643 +0.07(+1.44%)
Sep 03, 2020 5.227 5.291 4.956 5.004 377,750 -0.25(-4.72%)
Sep 02, 2020 5.323 5.342 5.235 5.251 127,722 -0.10(-1.94%)
Sep 01, 2020 5.315 5.371 5.279 5.355 198,778 +0.01(+0.15%)
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%)
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.