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 )

11.22 +0.02 (+0.18%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Dec 31, 2020 6.342 6.342 6.342 205,192 +0.02(+0.26%)
Dec 30, 2020 6.301 6.383 6.277 6.326 205,192 +0.02(+0.39%)
Dec 29, 2020 6.260 6.342 6.236 6.301 209,734 +0.05(+0.79%)
Dec 28, 2020 6.203 6.277 6.129 6.252 300,988 +0.06(+0.92%)
Dec 24, 2020 6.211 6.285 6.178 6.195 98,616 -0.04(-0.66%)
Dec 23, 2020 6.244 6.295 6.203 6.236 175,394 +0.00(+0.00%)
Dec 22, 2020 6.260 6.313 6.227 6.236 243,261 -0.10(-1.54%)
Dec 21, 2020 6.350 6.350 6.240 6.333 94,081 -0.11(-1.64%)
Dec 18, 2020 6.512 6.585 6.350 6.439 132,424 -0.07(-1.12%)
Dec 17, 2020 6.553 6.553 6.451 6.512 139,418 -0.02(-0.25%)
Dec 16, 2020 6.537 6.558 6.472 6.529 122,997 +0.07(+1.01%)
Dec 15, 2020 6.390 6.480 6.390 6.464 91,694 +0.11(+1.79%)
Dec 14, 2020 6.488 6.488 6.341 6.350 130,724 -0.10(-1.52%)
Dec 11, 2020 6.464 6.496 6.350 6.447 96,431 -0.02(-0.38%)
Dec 10, 2020 6.390 6.512 6.387 6.472 87,913 +0.05(+0.76%)
Dec 09, 2020 6.423 6.491 6.393 6.423 133,314 -0.03(-0.50%)
Dec 08, 2020 6.341 6.488 6.260 6.455 279,676 +0.01(+0.13%)
Dec 07, 2020 6.618 6.618 6.390 6.447 170,169 -0.20(-3.06%)
Dec 04, 2020 6.268 6.879 6.227 6.651 321,726 +0.36(+5.69%)
Dec 03, 2020 6.203 6.366 6.195 6.293 212,092 +0.04(+0.65%)
Dec 02, 2020 6.179 6.252 6.122 6.252 109,621 +0.02(+0.39%)
Dec 01, 2020 6.065 6.260 5.812 6.227 569,819 -0.04(-0.65%)
Nov 30, 2020 6.309 6.317 6.260 6.268 232,857 -0.03(-0.52%)
Nov 27, 2020 6.293 6.365 6.293 6.301 58,718 -0.01(-0.13%)
Nov 25, 2020 6.236 6.321 6.195 6.309 98,151 +0.09(+1.44%)
Nov 24, 2020 6.187 6.365 6.170 6.219 138,772 +0.04(+0.66%)
Nov 23, 2020 6.089 6.179 6.046 6.179 65,195 +0.15(+2.43%)
Nov 20, 2020 6.008 6.064 5.983 6.032 53,928 +0.02(+0.41%)
Nov 19, 2020 5.878 6.024 5.878 6.008 128,009 +0.10(+1.64%)
Nov 18, 2020 5.983 6.055 5.894 5.911 157,089 -0.04(-0.68%)
Nov 17, 2020 5.838 6.016 5.805 5.951 222,812 +0.08(+1.38%)
Nov 16, 2020 5.773 5.885 5.749 5.870 138,554 +0.19(+3.28%)
Nov 13, 2020 5.619 5.706 5.619 5.684 133,760 +0.06(+1.15%)
Nov 12, 2020 5.579 5.651 5.562 5.619 256,700 -0.01(-0.14%)
Nov 11, 2020 5.538 5.692 5.522 5.627 219,141 +0.14(+2.51%)
Nov 10, 2020 5.425 5.522 5.425 5.489 64,127 +0.08(+1.50%)
Nov 09, 2020 5.344 5.570 5.303 5.409 142,708 +0.23(+4.54%)
Nov 06, 2020 5.255 5.255 5.166 5.174 115,974 -0.06(-1.08%)
Nov 05, 2020 5.093 5.247 5.093 5.230 217,753 +0.15(+3.03%)
Nov 04, 2020 5.085 5.141 5.012 5.077 222,894 +0.02(+0.48%)
Nov 03, 2020 4.987 5.101 4.987 5.052 51,627 +0.12(+2.46%)
Nov 02, 2020 4.907 5.303 4.907 4.931 125,387 +0.09(+1.84%)
Oct 30, 2020 4.923 4.923 4.808 4.842 70,400 -0.06(-1.32%)
Oct 29, 2020 4.737 4.939 4.737 4.907 103,131 +0.15(+3.06%)
Oct 28, 2020 4.874 4.874 4.761 4.761 109,801 -0.19(-3.76%)
Oct 27, 2020 4.963 5.004 4.939 4.947 207,738 -0.03(-0.65%)
Oct 26, 2020 5.052 5.068 4.947 4.979 56,427 -0.12(-2.38%)
Oct 23, 2020 5.101 5.136 5.060 5.101 123,632 +0.03(+0.64%)
Oct 22, 2020 5.012 5.093 5.012 5.068 149,855 +0.03(+0.64%)
Oct 21, 2020 4.988 5.044 4.988 5.036 207,123 +0.04(+0.81%)
Oct 20, 2020 4.956 5.044 4.956 4.996 121,575 +0.03(+0.65%)
Oct 19, 2020 5.052 5.076 4.964 4.964 57,490 -0.08(-1.59%)
Oct 16, 2020 5.052 5.076 5.020 5.044 180,488 +0.02(+0.48%)
Oct 15, 2020 5.004 5.036 4.940 5.020 64,591 -0.01(-0.16%)
Oct 14, 2020 5.076 5.084 5.004 5.028 169,159 -0.04(-0.79%)
Oct 13, 2020 5.052 5.084 5.023 5.068 208,289 +0.02(+0.32%)
Oct 12, 2020 5.092 5.125 5.052 5.052 231,959 -0.04(-0.79%)
Oct 09, 2020 5.108 5.157 5.092 5.092 224,864 +0.02(+0.32%)
Oct 08, 2020 5.084 5.092 5.068 5.076 113,435 +0.02(+0.32%)
Oct 07, 2020 5.004 5.099 5.004 5.060 119,691 +0.06(+1.13%)
Oct 06, 2020 5.020 5.124 5.004 5.004 56,786 +0.01(+0.16%)
Oct 05, 2020 4.923 5.020 4.923 4.996 76,342 +0.10(+2.14%)
Oct 02, 2020 4.859 5.004 4.835 4.891 111,251 -0.08(-1.62%)
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.