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 +0.00 (+0.01%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Apr 30, 2020 4.659 4.659 4.484 4.612 343,528 +0.02(+0.51%)
Apr 29, 2020 4.363 4.636 4.363 4.589 327,144 +0.31(+7.29%)
Apr 28, 2020 4.254 4.355 4.242 4.277 185,617 +0.08(+1.86%)
Apr 27, 2020 4.145 4.246 4.098 4.199 213,597 +0.05(+1.32%)
Apr 24, 2020 4.145 4.168 4.090 4.145 187,784 +0.02(+0.38%)
Apr 23, 2020 4.075 4.207 4.075 4.129 223,363 +0.05(+1.34%)
Apr 22, 2020 4.129 4.145 3.997 4.075 355,443 +0.02(+0.38%)
Apr 21, 2020 4.074 4.120 3.997 4.059 392,873 -0.11(-2.60%)
Apr 20, 2020 4.221 4.330 4.138 4.167 188,115 -0.17(-3.92%)
Apr 17, 2020 4.376 4.407 4.268 4.337 277,048 +0.18(+4.28%)
Apr 16, 2020 4.252 4.260 4.121 4.160 171,852 -0.12(-2.71%)
Apr 15, 2020 4.245 4.285 4.036 4.276 503,153 -0.06(-1.43%)
Apr 14, 2020 4.345 4.353 4.051 4.337 365,088 +0.09(+2.00%)
Apr 13, 2020 4.283 4.283 4.051 4.252 250,766 -0.03(-0.72%)
Apr 09, 2020 4.353 4.515 4.168 4.283 541,033 +0.06(+1.37%)
Apr 08, 2020 4.074 4.306 4.074 4.225 455,062 +0.20(+4.89%)
Apr 07, 2020 4.005 4.171 4.005 4.028 224,362 +0.15(+3.78%)
Apr 06, 2020 3.819 3.959 3.728 3.881 416,227 +0.10(+2.66%)
Apr 03, 2020 3.904 3.943 3.719 3.781 226,217 -0.11(-2.78%)
Apr 02, 2020 3.742 3.985 3.556 3.889 206,878 +0.02(+0.40%)
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.