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 (%)
May 29, 2020 4.824 4.832 4.754 4.832 77,378 -0.04(-0.81%)
May 28, 2020 4.801 4.930 4.793 4.871 229,717 +0.07(+1.47%)
May 27, 2020 4.730 4.824 4.636 4.801 132,565 +0.13(+2.86%)
May 26, 2020 4.715 4.770 4.636 4.668 170,823 +0.06(+1.36%)
May 22, 2020 4.526 4.605 4.479 4.605 114,473 +0.06(+1.38%)
May 21, 2020 4.518 4.581 4.514 4.542 223,155 -0.01(-0.17%)
May 20, 2020 4.542 4.620 4.503 4.550 389,693 +0.05(+1.04%)
May 19, 2020 4.449 4.526 4.410 4.503 147,697 +0.04(+0.87%)
May 18, 2020 4.386 4.488 4.336 4.464 203,591 +0.19(+4.56%)
May 15, 2020 4.176 4.269 4.145 4.269 101,272 +0.04(+0.92%)
May 14, 2020 4.098 4.262 4.008 4.230 161,418 +0.02(+0.37%)
May 13, 2020 4.410 4.425 4.168 4.215 278,631 -0.19(-4.25%)
May 12, 2020 4.503 4.519 4.402 4.402 91,078 -0.10(-2.25%)
May 11, 2020 4.472 4.515 4.417 4.503 153,582 -0.02(-0.52%)
May 08, 2020 4.495 4.597 4.472 4.526 246,956 +0.08(+1.75%)
May 07, 2020 4.449 4.511 4.433 4.449 65,606 +0.05(+1.06%)
May 06, 2020 4.441 4.460 4.402 4.402 133,423 -0.02(-0.53%)
May 05, 2020 4.449 4.550 4.425 4.425 93,828 +0.01(+0.18%)
May 04, 2020 4.355 4.417 4.285 4.417 110,785 -0.01(-0.18%)
May 01, 2020 4.519 4.519 4.394 4.425 201,775 -0.19(-4.05%)
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%)
Apr 01, 2020 3.920 4.103 3.858 3.873 531,184 -0.48(-11.01%)
Mar 31, 2020 4.616 4.616 4.306 4.353 173,984 +0.02(+0.36%)
Mar 30, 2020 4.477 4.500 4.252 4.337 146,856 -0.07(-1.58%)
Mar 27, 2020 4.330 4.546 4.190 4.407 167,496 -0.05(-1.04%)
Mar 26, 2020 4.160 4.515 4.098 4.453 195,791 +0.39(+9.71%)
Mar 25, 2020 3.734 4.376 3.734 4.059 316,633 +0.32(+8.70%)
Mar 24, 2020 3.487 3.796 3.487 3.734 302,509 +0.42(+12.59%)
Mar 23, 2020 3.487 3.618 3.116 3.317 343,771 -0.39(-10.51%)
Mar 20, 2020 3.518 4.001 3.518 3.706 441,657 +0.24(+6.97%)
Mar 19, 2020 2.967 3.495 2.348 3.465 453,031 +0.20(+6.25%)
Mar 18, 2020 4.076 4.076 2.944 3.261 631,989 -0.93(-22.16%)
Mar 17, 2020 4.152 4.280 4.001 4.190 236,957 -0.01(-0.18%)
Mar 16, 2020 3.895 4.620 3.895 4.197 333,062 -0.67(-13.80%)
Mar 13, 2020 4.748 4.877 4.363 4.869 381,251 +0.43(+9.69%)
Mar 12, 2020 4.975 4.990 4.076 4.439 567,098 -1.20(-21.29%)
Mar 11, 2020 6.182 6.198 5.624 5.639 212,978 -0.60(-9.57%)
Mar 10, 2020 6.198 6.462 5.865 6.235 405,698 +0.14(+2.36%)
Mar 09, 2020 6.417 6.847 6.054 6.092 409,028 -1.30(-17.57%)
Mar 06, 2020 7.511 7.519 7.247 7.390 215,265 -0.30(-3.93%)
Mar 05, 2020 7.753 7.777 7.632 7.692 135,995 -0.23(-2.86%)
Mar 04, 2020 7.851 7.919 7.836 7.919 164,897 +0.15(+1.94%)
Mar 03, 2020 7.934 8.017 7.685 7.768 175,171 -0.10(-1.25%)
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.