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 31, 2022 9.599 9.634 9.483 9.528 38,557 -0.09(-0.92%)
May 27, 2022 9.297 9.634 9.297 9.617 47,174 +0.33(+3.54%)
May 26, 2022 9.146 9.386 9.146 9.288 37,823 +0.24(+2.60%)
May 25, 2022 8.996 9.190 8.924 9.053 43,269 +0.16(+1.85%)
May 24, 2022 8.897 8.951 8.791 8.889 38,308 -0.04(-0.40%)
May 23, 2022 8.862 9.020 8.862 8.924 35,996 +0.08(+0.85%)
May 20, 2022 9.004 9.102 8.764 8.849 34,500 -0.10(-1.14%)
May 19, 2022 8.924 9.253 8.770 8.951 36,733 -0.05(-0.51%)
May 18, 2022 9.306 9.306 8.979 8.997 25,032 -0.31(-3.32%)
May 17, 2022 9.165 9.315 9.165 9.306 35,049 +0.25(+2.73%)
May 16, 2022 8.953 9.138 8.953 9.059 13,907 +0.08(+0.89%)
May 13, 2022 8.776 9.043 8.776 8.979 38,282 +0.28(+3.25%)
May 12, 2022 8.643 8.785 8.555 8.696 52,563 -0.05(-0.61%)
May 11, 2022 8.864 9.119 8.749 8.749 56,327 -0.15(-1.69%)
May 10, 2022 9.059 9.103 8.838 8.900 62,106 -0.09(-0.98%)
May 09, 2022 9.103 9.165 8.970 8.988 42,035 -0.37(-3.97%)
May 06, 2022 9.289 9.412 9.248 9.359 15,661 -0.04(-0.38%)
May 05, 2022 9.536 9.536 9.311 9.395 51,609 -0.17(-1.76%)
May 04, 2022 9.465 9.616 9.333 9.562 58,898 +0.18(+1.88%)
May 03, 2022 9.200 9.481 9.182 9.386 76,080 +0.19(+2.12%)
May 02, 2022 9.147 9.227 9.050 9.191 87,557 +0.00(+0.00%)
Apr 29, 2022 9.235 9.412 9.191 9.191 112,443 -0.20(-2.16%)
Apr 28, 2022 9.297 9.501 9.243 9.395 39,328 +0.13(+1.43%)
Apr 27, 2022 9.297 9.386 9.253 9.262 41,895 -0.04(-0.38%)
Apr 26, 2022 9.395 9.465 9.289 9.297 47,458 -0.11(-1.13%)
Apr 25, 2022 9.545 9.545 9.129 9.403 132,046 -0.23(-2.39%)
Apr 22, 2022 9.951 9.951 9.607 9.633 53,233 -0.37(-3.71%)
Apr 21, 2022 10.13 10.13 9.783 10.00 25,030 +0.03(+0.34%)
Apr 20, 2022 9.883 9.997 9.883 9.971 18,684 +0.14(+1.43%)
Apr 19, 2022 9.760 9.865 9.760 9.830 30,254 +0.01(+0.09%)
Apr 18, 2022 9.839 9.839 9.733 9.821 17,274 +0.02(+0.18%)
Apr 14, 2022 9.812 9.841 9.777 9.804 24,153 -0.03(-0.27%)
Apr 13, 2022 9.610 9.830 9.610 9.830 27,977 +0.22(+2.29%)
Apr 12, 2022 9.522 9.795 9.522 9.610 61,760 +0.04(+0.46%)
Apr 11, 2022 9.663 9.768 9.566 9.566 45,321 -0.18(-1.81%)
Apr 08, 2022 9.575 9.742 9.575 9.742 22,758 +0.21(+2.22%)
Apr 07, 2022 9.522 9.584 9.381 9.531 34,829 +0.00(+0.00%)
Apr 06, 2022 9.513 9.628 9.496 9.531 27,287 -0.10(-1.01%)
Apr 05, 2022 9.786 9.856 9.619 9.628 23,452 -0.16(-1.62%)
Apr 04, 2022 9.804 9.804 9.733 9.786 29,792 +0.04(+0.45%)
Apr 01, 2022 9.804 9.817 9.680 9.742 44,485 -0.08(-0.81%)
Mar 31, 2022 9.909 9.927 9.812 9.821 96,881 -0.04(-0.45%)
Mar 30, 2022 9.892 9.900 9.830 9.865 20,075 +0.02(+0.18%)
Mar 29, 2022 9.751 9.874 9.751 9.848 41,587 +0.11(+1.18%)
Mar 28, 2022 9.795 9.804 9.683 9.733 27,828 -0.09(-0.90%)
Mar 25, 2022 9.724 9.841 9.091 9.821 39,278 +0.12(+1.27%)
Mar 24, 2022 9.663 9.724 9.628 9.698 27,572 +0.06(+0.64%)
Mar 23, 2022 9.689 9.689 9.628 9.636 8,779 -0.07(-0.74%)
Mar 22, 2022 9.665 9.726 9.630 9.709 33,704 +0.11(+1.19%)
Mar 21, 2022 9.568 9.682 9.533 9.595 48,857 +0.07(+0.74%)
Mar 18, 2022 9.437 9.525 9.383 9.525 26,230 +0.10(+1.02%)
Mar 17, 2022 9.209 9.437 9.209 9.428 11,923 +0.24(+2.57%)
Mar 16, 2022 9.157 9.216 9.086 9.192 33,983 +0.15(+1.65%)
Mar 15, 2022 8.990 9.060 8.929 9.043 66,501 +0.04(+0.39%)
Mar 14, 2022 9.130 9.200 8.929 9.008 56,305 -0.20(-2.19%)
Mar 11, 2022 9.297 9.298 9.200 9.209 48,300 -0.17(-1.78%)
Mar 10, 2022 9.297 9.400 9.157 9.376 50,224 +0.04(+0.38%)
Mar 09, 2022 9.481 9.481 9.323 9.341 49,260 +0.01(+0.09%)
Mar 08, 2022 9.253 9.472 9.227 9.332 95,754 +0.05(+0.57%)
Mar 07, 2022 9.472 9.472 9.244 9.279 124,153 -0.26(-2.75%)
Mar 04, 2022 9.533 9.542 9.393 9.542 62,843 -0.05(-0.55%)
Mar 03, 2022 9.647 9.682 9.564 9.595 40,387 -0.03(-0.27%)
Mar 02, 2022 9.437 9.638 9.437 9.621 126,716 +0.22(+2.33%)
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.