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 (%)
Feb 28, 2022 9.376 9.578 9.313 9.551 94,762 +0.08(+0.83%)
Feb 25, 2022 9.183 9.481 9.345 9.473 70,678 +0.31(+3.35%)
Feb 24, 2022 9.026 9.166 8.859 9.166 130,137 -0.04(-0.48%)
Feb 23, 2022 9.315 9.376 9.201 9.210 26,451 -0.09(-0.94%)
Feb 22, 2022 9.508 9.508 9.201 9.297 121,896 -0.18(-1.94%)
Feb 18, 2022 9.481 0 +0.04(+0.37%)
Feb 17, 2022 9.499 9.525 9.429 9.446 51,122 -0.12(-1.30%)
Feb 16, 2022 9.527 9.597 9.492 9.571 66,936 +0.09(+0.92%)
Feb 15, 2022 9.466 9.588 9.414 9.483 154,022 +0.06(+0.65%)
Feb 14, 2022 9.597 9.597 9.387 9.422 41,480 -0.13(-1.37%)
Feb 11, 2022 9.501 9.690 9.470 9.553 120,757 +0.09(+0.92%)
Feb 10, 2022 9.623 9.771 9.449 9.466 134,346 -0.18(-1.90%)
Feb 09, 2022 9.562 9.736 9.562 9.649 91,236 +0.14(+1.47%)
Feb 08, 2022 9.483 9.540 9.405 9.510 59,314 +0.05(+0.55%)
Feb 07, 2022 9.370 9.544 9.344 9.457 73,626 +0.09(+0.93%)
Feb 04, 2022 9.291 9.483 9.222 9.370 104,730 +0.10(+1.03%)
Feb 03, 2022 9.335 9.257 9.274 86,408 -0.15(-1.57%)
Feb 02, 2022 9.483 9.483 9.326 9.422 112,304 +0.02(+0.19%)
Feb 01, 2022 9.309 9.424 9.248 9.405 70,436 +0.10(+1.03%)
Jan 31, 2022 9.230 9.326 9.309 51,760 +0.11(+1.23%)
Jan 28, 2022 9.108 9.204 8.995 9.196 68,071 +0.10(+1.05%)
Jan 27, 2022 9.257 9.387 9.030 9.100 107,129 -0.05(-0.57%)
Jan 26, 2022 9.257 9.387 9.078 9.152 92,728 +0.02(+0.19%)
Jan 25, 2022 8.899 9.265 8.759 9.134 121,839 +0.11(+1.26%)
Jan 24, 2022 8.864 9.038 8.515 9.021 194,169 +0.06(+0.68%)
Jan 21, 2022 9.126 9.196 8.919 8.960 125,580 -0.28(-3.04%)
Jan 20, 2022 9.354 9.501 9.210 9.241 63,885 -0.15(-1.57%)
Jan 19, 2022 9.484 9.501 9.367 9.389 106,015 -0.06(-0.64%)
Jan 18, 2022 9.458 9.527 9.432 9.449 106,432 -0.03(-0.28%)
Jan 14, 2022 9.475 0 +0.09(+0.97%)
Jan 13, 2022 9.458 9.527 9.371 9.384 110,848 -0.06(-0.60%)
Jan 12, 2022 9.432 9.493 9.380 9.441 66,775 +0.07(+0.74%)
Jan 11, 2022 9.302 9.423 9.241 9.371 141,824 +0.11(+1.22%)
Jan 10, 2022 9.284 9.302 9.111 9.258 84,246 +0.01(+0.09%)
Jan 07, 2022 9.180 9.302 9.180 9.250 92,544 +0.10(+1.04%)
Jan 06, 2022 9.032 9.171 9.032 9.154 52,692 +0.15(+1.69%)
Jan 05, 2022 9.163 9.250 8.998 9.002 111,987 -0.12(-1.29%)
Jan 04, 2022 9.119 9.215 9.093 9.119 209,593 +0.06(+0.67%)
Jan 03, 2022 8.928 9.085 8.876 9.058 47,691 +0.10(+1.07%)
Dec 31, 2021 8.937 8.963 8.887 8.963 22,083 +0.07(+0.78%)
Dec 30, 2021 8.920 8.946 8.833 8.893 38,225 +0.02(+0.20%)
Dec 29, 2021 8.920 8.946 8.859 8.876 84,875 +0.00(+0.00%)
Dec 28, 2021 8.789 8.954 8.789 8.876 49,821 +0.11(+1.29%)
Dec 27, 2021 8.728 8.833 8.694 8.763 158,039 +0.05(+0.60%)
Dec 23, 2021 8.728 8.807 8.659 8.711 65,432 +0.04(+0.47%)
Dec 22, 2021 8.694 8.763 8.668 8.670 32,141 +0.00(+0.01%)
Dec 21, 2021 8.445 8.678 8.445 8.669 36,973 +0.23(+2.77%)
Dec 20, 2021 8.488 8.505 8.380 8.436 62,447 -0.17(-2.01%)
Dec 17, 2021 8.704 8.704 8.566 8.609 19,860 -0.12(-1.39%)
Dec 16, 2021 8.704 8.773 8.704 8.730 74,633 +0.09(+1.00%)
Dec 15, 2021 8.522 8.652 8.492 8.643 43,060 +0.12(+1.43%)
Dec 14, 2021 8.445 8.540 8.410 8.521 133,779 +0.02(+0.19%)
Dec 13, 2021 8.609 8.618 8.500 8.505 108,386 -0.09(-1.01%)
Dec 10, 2021 8.669 8.678 8.574 8.592 110,994 +0.01(+0.10%)
Dec 09, 2021 8.583 8.600 8.546 8.583 67,671 -0.02(-0.20%)
Dec 08, 2021 8.669 8.669 8.557 8.600 21,648 +0.00(+0.00%)
Dec 07, 2021 8.583 8.678 8.557 8.600 50,299 +0.16(+1.95%)
Dec 06, 2021 8.324 8.548 8.324 8.436 26,556 +0.20(+2.41%)
Dec 03, 2021 8.436 8.445 8.229 8.237 36,769 -0.16(-1.95%)
Dec 02, 2021 8.211 8.458 8.211 8.401 41,936 +0.18(+2.21%)
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.