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 )

11.20 -0.10 (-0.88%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 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 (%)
Mar 31, 2023 9.396 9.470 9.265 9.377 40,659 +0.11(+1.21%)
Mar 30, 2023 9.302 9.321 9.162 9.265 12,875 +0.03(+0.30%)
Mar 29, 2023 9.172 9.237 9.051 9.237 25,228 +0.21(+2.38%)
Mar 28, 2023 8.957 9.172 8.892 9.023 35,644 +0.02(+0.21%)
Mar 27, 2023 8.892 9.050 8.892 9.004 24,285 +0.19(+2.12%)
Mar 24, 2023 8.799 8.918 8.724 8.817 40,781 -0.05(-0.53%)
Mar 23, 2023 8.855 8.947 8.855 8.864 36,467 -0.06(-0.62%)
Mar 22, 2023 8.956 9.012 8.910 8.919 108,703 +0.02(+0.21%)
Mar 21, 2023 9.142 9.225 8.900 8.900 231,600 -0.05(-0.52%)
Mar 20, 2023 8.938 9.030 8.900 8.947 81,294 +0.02(+0.21%)
Mar 17, 2023 9.030 9.030 8.817 8.928 29,989 -0.14(-1.54%)
Mar 16, 2023 8.919 9.160 8.826 9.067 35,449 +0.09(+1.03%)
Mar 15, 2023 9.160 9.207 8.873 8.975 43,426 -0.25(-2.72%)
Mar 14, 2023 9.132 9.467 9.132 9.225 51,372 +0.24(+2.69%)
Mar 13, 2023 9.299 9.327 8.984 8.984 219,874 -0.47(-5.00%)
Mar 10, 2023 9.708 9.721 9.417 9.457 42,930 -0.28(-2.86%)
Mar 09, 2023 9.884 9.940 9.736 9.736 30,586 -0.09(-0.94%)
Mar 08, 2023 9.791 9.875 9.722 9.828 21,797 +0.05(+0.47%)
Mar 07, 2023 9.931 10.01 9.754 9.782 9,838 -0.20(-2.04%)
Mar 06, 2023 10.08 10.10 9.931 9.986 30,452 -0.06(-0.65%)
Mar 03, 2023 9.912 10.13 9.912 10.05 26,599 +0.21(+2.17%)
Mar 02, 2023 9.791 9.866 9.773 9.838 5,918 +0.01(+0.09%)
Mar 01, 2023 9.745 9.958 9.745 9.828 29,666 +0.03(+0.28%)
Feb 28, 2023 10.01 10.01 9.801 9.801 43,242 -0.16(-1.58%)
Feb 27, 2023 9.977 10.13 9.884 9.958 53,537 +0.13(+1.32%)
Feb 24, 2023 9.912 9.996 9.791 9.828 30,625 -0.11(-1.12%)
Feb 23, 2023 10.01 10.07 9.884 9.940 32,141 -0.01(-0.09%)
Feb 22, 2023 9.968 10.13 9.931 9.949 29,085 +0.02(+0.19%)
Feb 21, 2023 10.13 10.25 9.931 9.931 43,772 -0.32(-3.17%)
Feb 17, 2023 10.32 10.32 10.12 10.26 30,161 -0.13(-1.24%)
Feb 16, 2023 10.31 10.41 10.30 10.38 33,336 +0.04(+0.36%)
Feb 15, 2023 10.35 10.38 10.12 10.35 78,964 -0.01(-0.11%)
Feb 14, 2023 10.36 10.36 10.19 10.36 31,388 -0.03(-0.30%)
Feb 13, 2023 10.22 10.41 10.18 10.39 45,250 +0.19(+1.86%)
Feb 10, 2023 10.06 10.24 10.03 10.20 27,070 -0.06(-0.63%)
Feb 09, 2023 10.17 10.26 10.04 10.26 11,668 +0.15(+1.46%)
Feb 08, 2023 10.18 10.29 10.10 10.12 16,561 -0.06(-0.64%)
Feb 07, 2023 10.13 10.21 10.06 10.18 23,310 +0.06(+0.64%)
Feb 06, 2023 10.16 10.16 10.02 10.12 22,857 -0.04(-0.36%)
Feb 03, 2023 10.26 10.35 10.13 10.15 19,838 -0.14(-1.35%)
Feb 02, 2023 10.37 10.46 10.20 10.29 47,016 +0.02(+0.18%)
Feb 01, 2023 10.16 10.44 10.07 10.27 35,441 +0.11(+1.09%)
Jan 31, 2023 10.09 10.23 10.05 10.16 45,961 +0.13(+1.29%)
Jan 30, 2023 9.996 10.11 9.996 10.03 26,558 -0.08(-0.82%)
Jan 27, 2023 10.15 10.20 10.08 10.12 45,805 -0.02(-0.18%)
Jan 26, 2023 10.04 10.13 9.978 10.13 42,698 +0.14(+1.39%)
Jan 25, 2023 9.959 9.996 9.895 9.996 8,320 +0.01(+0.09%)
Jan 24, 2023 10.05 10.05 9.821 9.987 69,011 -0.06(-0.64%)
Jan 23, 2023 9.941 10.19 9.941 10.05 24,337 +0.13(+1.30%)
Jan 20, 2023 9.802 9.922 9.741 9.922 13,541 +0.20(+2.10%)
Jan 19, 2023 9.773 9.875 9.718 9.718 25,716 -0.12(-1.22%)
Jan 18, 2023 9.957 10.10 9.810 9.838 38,181 -0.10(-1.02%)
Jan 17, 2023 9.948 10.06 9.939 9.939 79,056 -0.09(-0.92%)
Jan 13, 2023 10.03 10.04 9.967 10.03 13,955 +0.00(+0.00%)
Jan 12, 2023 10.11 10.16 10.00 10.03 31,289 +0.02(+0.18%)
Jan 11, 2023 10.11 10.11 9.967 10.01 48,837 +0.04(+0.37%)
Jan 10, 2023 10.04 10.04 9.884 9.976 70,992 -0.06(-0.64%)
Jan 09, 2023 10.11 10.11 9.976 10.04 37,365 -0.02(-0.18%)
Jan 06, 2023 9.700 10.11 9.700 10.06 82,170 +0.42(+4.39%)
Jan 05, 2023 9.663 9.663 9.571 9.636 16,808 -0.02(-0.19%)
Jan 04, 2023 9.663 9.893 9.599 9.654 34,765 +0.07(+0.68%)
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.