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 UNCHANGED
Streaming Delayed 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 (%)
Jun 30, 2023 9.606 9.691 9.540 9.597 25,396 +0.14(+1.50%)
Jun 29, 2023 9.417 9.483 9.332 9.454 42,885 +0.05(+0.50%)
Jun 28, 2023 9.331 9.492 9.329 9.407 18,688 +0.02(+0.20%)
Jun 27, 2023 9.322 9.417 9.294 9.388 9,674 +0.09(+1.02%)
Jun 26, 2023 9.256 9.369 9.208 9.293 14,364 -0.01(-0.10%)
Jun 23, 2023 9.199 9.379 9.104 9.303 25,759 +0.02(+0.20%)
Jun 22, 2023 9.350 9.350 9.246 9.284 22,574 -0.08(-0.90%)
Jun 21, 2023 9.368 9.443 9.343 9.368 13,817 -0.04(-0.40%)
Jun 20, 2023 9.529 9.529 9.378 9.406 22,168 -0.18(-1.87%)
Jun 16, 2023 9.604 9.604 9.557 9.585 13,696 +0.03(+0.30%)
Jun 15, 2023 9.425 9.557 9.425 9.557 9,642 +0.16(+1.72%)
May 08, 2023 9.405 9.457 9.227 9.396 21,538 -0.01(-0.10%)
May 05, 2023 9.217 9.410 9.217 9.405 13,364 +0.26(+2.87%)
May 04, 2023 9.255 9.255 9.114 9.142 21,001 -0.14(-1.52%)
May 03, 2023 9.358 9.471 9.269 9.283 18,946 -0.09(-1.00%)
May 02, 2023 9.443 9.443 9.292 9.377 58,610 -0.09(-0.99%)
May 01, 2023 9.649 9.658 9.471 9.471 21,433 -0.06(-0.59%)
Apr 28, 2023 9.583 9.668 9.405 9.527 41,992 -0.05(-0.49%)
Apr 27, 2023 9.414 9.574 9.370 9.574 13,029 +0.18(+1.90%)
Apr 26, 2023 9.292 9.405 9.265 9.396 15,103 +0.11(+1.21%)
Apr 25, 2023 9.396 9.471 9.255 9.283 16,867 -0.21(-2.17%)
Apr 24, 2023 9.405 9.541 9.405 9.489 14,765 +0.03(+0.30%)
Apr 21, 2023 9.583 9.583 9.377 9.461 22,671 -0.16(-1.66%)
Apr 20, 2023 9.602 9.621 9.405 9.621 18,095 +0.01(+0.11%)
Apr 19, 2023 9.610 9.718 9.610 9.610 21,620 -0.07(-0.67%)
Apr 18, 2023 9.573 9.694 9.470 9.676 22,548 +0.14(+1.47%)
Apr 17, 2023 9.536 9.564 9.466 9.536 12,136 +0.05(+0.49%)
Apr 14, 2023 9.554 9.722 9.489 9.489 22,174 -0.25(-2.59%)
Apr 13, 2023 9.638 9.760 9.498 9.741 16,308 +0.13(+1.36%)
Apr 12, 2023 9.648 9.760 9.592 9.610 21,347 +0.02(+0.19%)
Apr 11, 2023 9.452 9.691 9.442 9.592 20,659 +0.11(+1.18%)
Apr 10, 2023 9.340 9.554 9.330 9.480 30,189 +0.06(+0.59%)
Apr 06, 2023 9.498 9.498 9.382 9.424 6,897 +0.09(+1.00%)
Apr 05, 2023 9.358 9.358 9.228 9.330 20,093 -0.11(-1.19%)
Apr 04, 2023 9.414 9.615 9.172 9.442 51,216 +0.00(+0.00%)
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.