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 (%)
Feb 28, 2020 7.322 7.413 6.915 7.134 291,303 -0.42(-5.50%)
Feb 27, 2020 7.926 7.958 7.379 7.549 359,588 -0.47(-5.84%)
Feb 26, 2020 8.092 8.183 7.987 8.017 170,027 -0.06(-0.75%)
Feb 25, 2020 8.394 8.394 8.077 8.077 222,321 -0.29(-3.43%)
Feb 24, 2020 8.417 8.455 8.326 8.364 198,975 -0.22(-2.55%)
Feb 21, 2020 8.568 8.615 8.553 8.583 77,098 -0.05(-0.53%)
Feb 20, 2020 8.621 8.651 8.583 8.628 94,286 -0.00(-0.03%)
Feb 19, 2020 8.639 8.646 8.631 8.631 107,679 +0.01(+0.09%)
Feb 18, 2020 8.616 8.639 8.594 8.624 123,244 +0.00(+0.00%)
Feb 14, 2020 8.609 8.639 8.587 8.624 154,823 +0.01(+0.09%)
Feb 13, 2020 8.579 8.616 8.579 8.616 127,884 +0.04(+0.52%)
Feb 12, 2020 8.542 8.579 8.542 8.572 118,736 +0.04(+0.53%)
Feb 11, 2020 8.534 8.534 8.467 8.527 164,887 +0.05(+0.62%)
Feb 10, 2020 8.512 8.519 8.474 8.474 90,587 -0.01(-0.18%)
Feb 07, 2020 8.474 8.495 8.467 8.489 72,126 +0.01(+0.09%)
Feb 06, 2020 8.489 8.489 8.452 8.482 62,801 +0.01(+0.18%)
Feb 05, 2020 8.467 8.495 8.421 8.467 106,311 +0.10(+1.16%)
Feb 04, 2020 8.362 8.400 8.317 8.370 141,179 +0.05(+0.63%)
Feb 03, 2020 8.258 8.365 8.236 8.317 133,442 +0.01(+0.18%)
Jan 31, 2020 8.303 8.355 8.258 8.303 204,201 +0.01(+0.09%)
Jan 30, 2020 8.355 8.392 8.250 8.295 156,061 -0.10(-1.25%)
Jan 29, 2020 8.467 8.467 8.385 8.400 119,649 -0.03(-0.35%)
Jan 28, 2020 8.370 8.482 8.370 8.430 83,956 +0.07(+0.80%)
Jan 27, 2020 8.407 8.497 8.355 8.362 143,312 -0.12(-1.41%)
Jan 24, 2020 8.557 8.579 8.474 8.482 68,379 -0.07(-0.87%)
Jan 23, 2020 8.512 8.557 8.445 8.557 144,272 -0.02(-0.21%)
Jan 22, 2020 8.575 8.634 8.575 8.575 146,906 +0.00(+0.00%)
Jan 21, 2020 8.538 8.582 8.501 8.575 197,565 +0.04(+0.43%)
Jan 17, 2020 8.515 8.560 8.508 8.538 167,742 +0.04(+0.44%)
Jan 16, 2020 8.523 8.545 8.434 8.501 214,619 +0.00(+0.00%)
Jan 15, 2020 8.515 8.530 8.478 8.501 145,887 -0.01(-0.09%)
Jan 14, 2020 8.501 8.515 8.476 8.508 86,301 +0.04(+0.44%)
Jan 13, 2020 8.471 8.478 8.441 8.471 80,993 +0.03(+0.35%)
Jan 10, 2020 8.434 8.444 8.419 8.441 61,095 +0.02(+0.26%)
Jan 09, 2020 8.441 8.441 8.404 8.419 89,690 +0.01(+0.18%)
Jan 08, 2020 8.404 8.412 8.375 8.404 112,986 +0.00(+0.00%)
Jan 07, 2020 8.397 8.404 8.367 8.404 102,578 +0.02(+0.26%)
Jan 06, 2020 8.316 8.397 8.316 8.382 140,571 +0.06(+0.71%)
Jan 03, 2020 8.382 8.387 8.308 8.323 125,300 -0.03(-0.35%)
Jan 02, 2020 8.375 8.397 8.323 8.353 141,794 +0.03(+0.36%)
Dec 31, 2019 8.264 8.348 8.256 8.323 136,924 +0.06(+0.72%)
Dec 30, 2019 8.286 8.351 8.249 8.264 143,001 -0.01(-0.09%)
Dec 27, 2019 8.382 8.397 8.264 8.271 132,329 -0.10(-1.15%)
Dec 26, 2019 8.375 8.428 8.323 8.367 114,659 -0.01(-0.18%)
Dec 24, 2019 8.434 8.445 8.367 8.382 39,063 -0.04(-0.44%)
Dec 23, 2019 8.449 8.486 8.390 8.419 135,528 -0.00(-0.04%)
Dec 20, 2019 8.407 8.459 8.370 8.422 182,697 +0.02(+0.26%)
Dec 19, 2019 8.320 8.407 8.320 8.400 134,339 +0.07(+0.88%)
Dec 18, 2019 8.298 8.371 8.283 8.327 149,908 +0.01(+0.09%)
Dec 17, 2019 8.320 8.349 8.276 8.320 167,132 +0.04(+0.44%)
Dec 16, 2019 8.327 8.356 8.276 8.283 90,720 -0.03(-0.35%)
Dec 13, 2019 8.276 8.338 8.276 8.312 69,501 +0.07(+0.80%)
Dec 12, 2019 8.298 8.312 8.224 8.246 83,038 -0.04(-0.44%)
Dec 11, 2019 8.232 8.312 8.232 8.283 99,736 +0.04(+0.44%)
Dec 10, 2019 8.224 8.275 8.214 8.246 86,338 +0.05(+0.63%)
Dec 09, 2019 8.239 8.265 8.129 8.195 134,722 -0.03(-0.36%)
Dec 06, 2019 8.151 8.268 8.122 8.224 77,011 +0.08(+0.99%)
Dec 05, 2019 8.063 8.173 8.019 8.144 122,423 +0.07(+0.91%)
Dec 04, 2019 7.961 8.122 7.931 8.071 116,881 +0.10(+1.19%)
Dec 03, 2019 8.005 8.056 7.888 7.975 152,330 -0.05(-0.64%)
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.