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 )

11.25 +0.27 (+2.46%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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, 2020 6.342 6.342 6.342 205,204 +0.02(+0.26%)
Dec 30, 2020 6.301 6.383 6.276 6.325 205,204 +0.02(+0.39%)
Dec 29, 2020 6.260 6.342 6.235 6.301 209,747 +0.05(+0.79%)
Dec 28, 2020 6.202 6.276 6.129 6.252 301,006 +0.06(+0.92%)
Dec 24, 2020 6.211 6.284 6.178 6.194 98,622 -0.04(-0.66%)
Dec 23, 2020 6.243 6.294 6.202 6.235 175,405 +0.00(+0.00%)
Dec 22, 2020 6.260 6.313 6.227 6.235 243,275 -0.10(-1.54%)
Dec 21, 2020 6.349 6.349 6.239 6.333 94,087 -0.11(-1.64%)
Dec 18, 2020 6.512 6.584 6.349 6.439 132,432 -0.07(-1.13%)
Dec 17, 2020 6.553 6.553 6.451 6.512 139,426 -0.02(-0.25%)
Dec 16, 2020 6.536 6.558 6.471 6.528 123,005 +0.07(+1.01%)
Dec 15, 2020 6.390 6.479 6.390 6.463 91,700 +0.11(+1.79%)
Dec 14, 2020 6.488 6.488 6.341 6.349 130,732 -0.10(-1.52%)
Dec 11, 2020 6.463 6.496 6.349 6.447 96,437 -0.02(-0.38%)
Dec 10, 2020 6.390 6.512 6.386 6.471 87,919 +0.05(+0.76%)
Dec 09, 2020 6.422 6.490 6.392 6.422 133,322 -0.03(-0.50%)
Dec 08, 2020 6.341 6.488 6.260 6.455 279,693 +0.01(+0.13%)
Dec 07, 2020 6.618 6.618 6.390 6.447 170,179 -0.20(-3.06%)
Dec 04, 2020 6.268 6.878 6.227 6.650 321,745 +0.36(+5.69%)
Dec 03, 2020 6.203 6.365 6.195 6.292 212,105 +0.04(+0.65%)
Dec 02, 2020 6.178 6.252 6.121 6.252 109,628 +0.02(+0.39%)
Dec 01, 2020 6.064 6.260 5.812 6.227 569,854 -0.04(-0.65%)
Nov 30, 2020 6.308 6.317 6.260 6.268 232,871 -0.03(-0.52%)
Nov 27, 2020 6.292 6.365 6.292 6.300 58,722 -0.01(-0.13%)
Nov 25, 2020 6.235 6.321 6.195 6.308 98,157 +0.09(+1.44%)
Nov 24, 2020 6.186 6.364 6.170 6.219 138,780 +0.04(+0.66%)
Nov 23, 2020 6.089 6.178 6.046 6.178 65,199 +0.15(+2.43%)
Nov 20, 2020 6.007 6.063 5.983 6.032 53,931 +0.02(+0.41%)
Nov 19, 2020 5.878 6.023 5.878 6.007 128,017 +0.10(+1.64%)
Nov 18, 2020 5.983 6.055 5.894 5.910 157,099 -0.04(-0.68%)
Nov 17, 2020 5.837 6.015 5.805 5.951 222,826 +0.08(+1.38%)
Nov 16, 2020 5.773 5.885 5.748 5.870 138,563 +0.19(+3.28%)
Nov 13, 2020 5.619 5.706 5.619 5.683 133,768 +0.06(+1.15%)
Nov 12, 2020 5.578 5.650 5.562 5.619 256,716 -0.01(-0.14%)
Nov 11, 2020 5.538 5.692 5.522 5.627 219,155 +0.14(+2.51%)
Nov 10, 2020 5.424 5.522 5.424 5.489 64,130 +0.08(+1.50%)
Nov 09, 2020 5.343 5.570 5.303 5.408 142,716 +0.23(+4.54%)
Nov 06, 2020 5.254 5.254 5.165 5.173 115,981 -0.06(-1.08%)
Nov 05, 2020 5.092 5.246 5.092 5.230 217,766 +0.15(+3.03%)
Nov 04, 2020 5.084 5.141 5.011 5.076 222,907 +0.02(+0.48%)
Nov 03, 2020 4.987 5.101 4.987 5.052 51,631 +0.12(+2.46%)
Nov 02, 2020 4.906 5.303 4.906 4.931 125,395 +0.09(+1.84%)
Oct 30, 2020 4.922 4.922 4.808 4.841 70,404 -0.06(-1.32%)
Oct 29, 2020 4.736 4.939 4.736 4.906 103,137 +0.15(+3.06%)
Oct 28, 2020 4.874 4.874 4.761 4.761 109,808 -0.19(-3.76%)
Oct 27, 2020 4.963 5.003 4.939 4.947 207,750 -0.03(-0.65%)
Oct 26, 2020 5.052 5.068 4.947 4.979 56,430 -0.12(-2.38%)
Oct 23, 2020 5.101 5.135 5.060 5.101 123,639 +0.03(+0.64%)
Oct 22, 2020 5.011 5.092 5.011 5.068 149,864 +0.03(+0.64%)
Oct 21, 2020 4.987 5.044 4.987 5.036 207,136 +0.04(+0.81%)
Oct 20, 2020 4.955 5.044 4.955 4.996 121,583 +0.03(+0.65%)
Oct 19, 2020 5.052 5.076 4.963 4.963 57,493 -0.08(-1.60%)
Oct 16, 2020 5.052 5.076 5.020 5.044 180,499 +0.02(+0.48%)
Oct 15, 2020 5.004 5.036 4.939 5.020 64,595 -0.01(-0.16%)
Oct 14, 2020 5.076 5.084 5.004 5.028 169,169 -0.04(-0.79%)
Oct 13, 2020 5.052 5.084 5.022 5.068 208,302 +0.02(+0.32%)
Oct 12, 2020 5.092 5.124 5.052 5.052 231,973 -0.04(-0.79%)
Oct 09, 2020 5.108 5.156 5.092 5.092 224,878 +0.02(+0.32%)
Oct 08, 2020 5.084 5.092 5.068 5.076 113,442 +0.02(+0.32%)
Oct 07, 2020 5.004 5.098 5.004 5.060 119,698 +0.06(+1.13%)
Oct 06, 2020 5.020 5.124 5.004 5.004 56,790 +0.01(+0.16%)
Oct 05, 2020 4.923 5.020 4.923 4.996 76,346 +0.10(+2.14%)
Oct 02, 2020 4.859 5.004 4.835 4.891 111,258 -0.08(-1.62%)
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.