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 28, 2021 8.677 8.677 8.598 8.627 44,120 +0.03(+0.29%)
May 27, 2021 8.577 8.677 8.535 8.602 69,521 +0.06(+0.69%)
May 26, 2021 8.476 8.585 8.451 8.543 66,721 +0.07(+0.79%)
May 25, 2021 8.619 8.619 8.451 8.476 106,974 -0.14(-1.66%)
May 24, 2021 8.669 8.701 8.585 8.619 49,002 +0.01(+0.10%)
May 21, 2021 8.602 8.619 8.539 8.610 25,238 +0.06(+0.69%)
May 20, 2021 8.501 8.593 8.431 8.551 39,031 +0.12(+1.37%)
May 19, 2021 8.536 8.536 8.369 8.435 98,888 -0.15(-1.75%)
May 18, 2021 8.678 8.678 8.552 8.586 69,497 -0.03(-0.39%)
May 17, 2021 8.536 8.636 8.527 8.619 38,737 +0.10(+1.18%)
May 14, 2021 8.419 8.536 8.419 8.519 50,087 +0.18(+2.21%)
May 13, 2021 8.176 8.402 8.176 8.335 66,862 +0.14(+1.73%)
May 12, 2021 8.343 8.476 8.160 8.193 82,542 -0.18(-2.20%)
May 11, 2021 8.469 8.486 8.343 8.377 112,596 -0.20(-2.34%)
May 10, 2021 8.578 8.678 8.569 8.578 100,382 +0.06(+0.69%)
May 07, 2021 8.427 8.569 8.423 8.519 130,507 +0.10(+1.19%)
May 06, 2021 8.410 8.435 8.352 8.419 127,952 +0.04(+0.50%)
May 05, 2021 8.369 8.444 8.329 8.377 121,743 +0.06(+0.70%)
May 04, 2021 8.277 8.352 8.260 8.318 71,741 +0.03(+0.40%)
May 03, 2021 8.268 8.335 8.247 8.285 90,415 +0.03(+0.41%)
Apr 30, 2021 8.277 8.360 8.168 8.252 142,460 -0.03(-0.40%)
Apr 29, 2021 8.285 8.343 8.176 8.285 92,427 +0.08(+1.02%)
Apr 28, 2021 8.201 8.237 8.168 8.201 81,697 +0.01(+0.10%)
Apr 27, 2021 8.176 8.231 8.131 8.193 23,803 +0.04(+0.51%)
Apr 26, 2021 8.143 8.277 8.143 8.151 54,629 +0.03(+0.31%)
Apr 23, 2021 8.076 8.143 8.076 8.126 47,128 +0.05(+0.62%)
Apr 22, 2021 8.134 8.193 8.061 8.076 23,377 -0.05(-0.64%)
Apr 21, 2021 8.011 8.161 7.982 8.128 54,732 +0.08(+1.03%)
Apr 20, 2021 8.203 8.203 7.970 8.045 86,485 -0.14(-1.73%)
Apr 19, 2021 8.186 8.228 8.169 8.186 34,341 -0.04(-0.51%)
Apr 16, 2021 8.236 8.311 8.194 8.228 79,936 +0.02(+0.20%)
Apr 15, 2021 8.278 8.278 8.153 8.211 58,931 +0.02(+0.30%)
Apr 14, 2021 8.111 8.203 8.078 8.186 114,348 +0.10(+1.23%)
Apr 13, 2021 8.070 8.119 8.070 8.086 36,026 -0.01(-0.10%)
Apr 12, 2021 8.119 8.119 8.011 8.095 69,649 -0.01(-0.10%)
Apr 09, 2021 8.253 8.253 8.028 8.103 92,678 -0.09(-1.12%)
Apr 08, 2021 8.103 8.194 8.045 8.194 61,226 +0.04(+0.51%)
Apr 07, 2021 8.095 8.178 8.028 8.153 86,819 +0.04(+0.51%)
Apr 06, 2021 8.053 8.111 8.015 8.111 65,301 +0.06(+0.72%)
Apr 05, 2021 8.061 8.070 7.918 8.053 69,744 +0.07(+0.83%)
Apr 01, 2021 7.961 8.028 7.895 7.986 88,350 +0.00(+0.00%)
Mar 31, 2021 7.928 7.986 7.881 7.986 45,449 +0.09(+1.16%)
Mar 30, 2021 7.837 7.895 7.837 7.895 22,925 +0.01(+0.11%)
Mar 29, 2021 7.812 7.895 7.812 7.887 51,065 +0.10(+1.28%)
Mar 26, 2021 7.803 7.895 7.770 7.787 49,764 +0.02(+0.32%)
Mar 25, 2021 7.679 7.778 7.669 7.762 43,864 +0.07(+0.97%)
Mar 24, 2021 7.679 7.828 7.637 7.687 101,876 +0.01(+0.11%)
Mar 23, 2021 7.853 7.853 7.612 7.679 118,309 -0.17(-2.14%)
Mar 22, 2021 7.954 7.979 7.847 7.847 36,690 -0.07(-0.84%)
Mar 19, 2021 7.847 8.004 7.847 7.913 41,077 +0.05(+0.63%)
Mar 18, 2021 7.863 8.029 7.847 7.863 69,052 +0.03(+0.42%)
Mar 17, 2021 7.838 7.971 7.822 7.830 87,849 +0.02(+0.21%)
Mar 16, 2021 7.962 8.012 7.813 7.813 42,602 -0.13(-1.67%)
Mar 15, 2021 7.888 7.987 7.888 7.946 51,670 +0.04(+0.52%)
Mar 12, 2021 7.921 7.929 7.764 7.905 44,581 +0.00(+0.00%)
Mar 11, 2021 7.822 8.004 7.822 7.905 80,056 +0.12(+1.60%)
Mar 10, 2021 7.780 7.829 7.756 7.780 62,586 +0.02(+0.32%)
Mar 09, 2021 7.756 7.838 7.739 7.756 87,778 +0.02(+0.32%)
Mar 08, 2021 7.441 7.830 7.441 7.731 341,347 +0.29(+3.89%)
Mar 05, 2021 7.367 7.466 7.300 7.441 121,179 +0.08(+1.12%)
Mar 04, 2021 7.391 7.449 7.242 7.358 141,597 -0.03(-0.45%)
Mar 03, 2021 7.317 7.441 7.317 7.391 99,493 +0.07(+1.02%)
Mar 02, 2021 7.317 7.350 7.259 7.317 47,472 +0.00(+0.00%)
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.