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 )

11.31 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, May 17, 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 28, 2023 9.627 9.711 9.448 9.570 41,803 -0.05(-0.49%)
Apr 27, 2023 9.457 9.617 9.413 9.617 12,971 +0.18(+1.90%)
Apr 26, 2023 9.335 9.448 9.307 9.438 15,034 +0.11(+1.21%)
Apr 25, 2023 9.438 9.514 9.297 9.325 16,790 -0.21(-2.17%)
Apr 24, 2023 9.448 9.584 9.448 9.532 14,698 +0.03(+0.30%)
Apr 21, 2023 9.627 9.627 9.419 9.504 22,569 -0.16(-1.66%)
Apr 20, 2023 9.645 9.664 9.448 9.664 18,013 +0.01(+0.11%)
Apr 19, 2023 9.654 9.762 9.654 9.654 21,523 -0.07(-0.68%)
Apr 18, 2023 9.616 9.738 9.513 9.720 22,447 +0.14(+1.47%)
Apr 17, 2023 9.579 9.607 9.509 9.579 12,081 +0.05(+0.49%)
Apr 14, 2023 9.598 9.766 9.532 9.532 22,074 -0.25(-2.59%)
Apr 13, 2023 9.682 9.804 9.541 9.785 16,235 +0.13(+1.36%)
Apr 12, 2023 9.691 9.804 9.635 9.654 21,250 +0.02(+0.19%)
Apr 11, 2023 9.495 9.735 9.485 9.635 20,566 +0.11(+1.18%)
Apr 10, 2023 9.382 9.598 9.373 9.523 30,053 +0.06(+0.59%)
Apr 06, 2023 9.541 9.541 9.424 9.466 6,866 +0.09(+1.00%)
Apr 05, 2023 9.401 9.401 9.270 9.373 20,002 -0.11(-1.19%)
Apr 04, 2023 9.457 9.659 9.213 9.485 50,985 +0.00(+0.00%)
Apr 03, 2023 9.420 9.635 9.401 9.485 45,442 +0.07(+0.70%)
Mar 31, 2023 9.438 9.513 9.307 9.420 40,475 +0.11(+1.21%)
Mar 30, 2023 9.345 9.363 9.204 9.307 12,816 +0.03(+0.30%)
Mar 29, 2023 9.213 9.279 9.092 9.279 25,114 +0.22(+2.38%)
Mar 28, 2023 8.998 9.213 8.932 9.063 35,483 +0.02(+0.21%)
Mar 27, 2023 8.932 9.091 8.932 9.045 24,175 +0.19(+2.12%)
Mar 24, 2023 8.838 8.958 8.764 8.857 40,597 -0.05(-0.53%)
Mar 23, 2023 8.895 8.988 8.895 8.904 36,303 -0.06(-0.62%)
Mar 22, 2023 8.997 9.053 8.950 8.959 108,213 +0.02(+0.21%)
Mar 21, 2023 9.183 9.267 8.941 8.941 230,555 -0.05(-0.52%)
Mar 20, 2023 8.978 9.071 8.941 8.987 80,927 +0.02(+0.21%)
Mar 17, 2023 9.071 9.071 8.857 8.969 29,854 -0.14(-1.54%)
Mar 16, 2023 8.959 9.202 8.866 9.109 35,289 +0.09(+1.03%)
Mar 15, 2023 9.202 9.248 8.913 9.015 43,230 -0.25(-2.72%)
Mar 14, 2023 9.174 9.509 9.174 9.267 51,140 +0.24(+2.69%)
Mar 13, 2023 9.342 9.370 9.025 9.025 218,882 -0.48(-5.00%)
Mar 10, 2023 9.752 9.765 9.460 9.500 42,736 -0.28(-2.86%)
Mar 09, 2023 9.929 9.985 9.780 9.780 30,448 -0.09(-0.94%)
Mar 08, 2023 9.836 9.920 9.766 9.873 21,699 +0.05(+0.47%)
Mar 07, 2023 9.976 10.06 9.798 9.826 9,794 -0.21(-2.04%)
Mar 06, 2023 10.12 10.14 9.976 10.03 30,315 -0.07(-0.65%)
Mar 03, 2023 9.957 10.17 9.957 10.10 26,479 +0.21(+2.17%)
Mar 02, 2023 9.836 9.910 9.817 9.882 5,891 +0.01(+0.09%)
Mar 01, 2023 9.789 10.00 9.789 9.873 29,532 +0.03(+0.28%)
Feb 28, 2023 10.06 10.06 9.845 9.845 43,047 -0.16(-1.58%)
Feb 27, 2023 10.02 10.17 9.929 10.00 53,296 +0.13(+1.32%)
Feb 24, 2023 9.957 10.04 9.836 9.873 30,486 -0.11(-1.12%)
Feb 23, 2023 10.06 10.11 9.929 9.985 31,996 -0.01(-0.09%)
Feb 22, 2023 10.01 10.18 9.976 9.994 28,954 +0.02(+0.19%)
Feb 21, 2023 10.17 10.29 9.976 9.976 43,575 -0.33(-3.17%)
Feb 17, 2023 10.37 10.37 10.16 10.30 30,025 -0.13(-1.24%)
Feb 16, 2023 10.36 10.46 10.35 10.43 33,186 +0.04(+0.36%)
Feb 15, 2023 10.39 10.43 10.16 10.39 78,608 -0.01(-0.11%)
Feb 14, 2023 10.40 10.41 10.24 10.41 31,246 -0.03(-0.30%)
Feb 13, 2023 10.26 10.46 10.22 10.44 45,046 +0.19(+1.86%)
Feb 10, 2023 10.11 10.28 10.08 10.25 26,948 -0.06(-0.63%)
Feb 09, 2023 10.22 10.31 10.09 10.31 11,615 +0.15(+1.46%)
Feb 08, 2023 10.23 10.34 10.15 10.16 16,486 -0.06(-0.63%)
Feb 07, 2023 10.17 10.26 10.11 10.23 23,205 +0.06(+0.64%)
Feb 06, 2023 10.21 10.21 10.07 10.16 22,754 -0.04(-0.36%)
Feb 03, 2023 10.30 10.39 10.17 10.20 19,748 -0.14(-1.35%)
Feb 02, 2023 10.41 10.51 10.25 10.34 46,804 +0.02(+0.18%)
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.