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 )

11.33 +0.02 (+0.21%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 4.846 4.854 4.776 4.854 77,029 -0.04(-0.81%)
May 28, 2020 4.823 4.953 4.815 4.894 228,681 +0.07(+1.47%)
May 27, 2020 4.752 4.846 4.657 4.823 131,967 +0.13(+2.86%)
May 26, 2020 4.736 4.791 4.657 4.689 170,052 +0.06(+1.36%)
May 22, 2020 4.547 4.626 4.500 4.626 113,957 +0.06(+1.38%)
May 21, 2020 4.539 4.602 4.534 4.563 222,148 -0.01(-0.17%)
May 20, 2020 4.563 4.641 4.524 4.570 387,934 +0.05(+1.04%)
May 19, 2020 4.469 4.547 4.430 4.524 147,031 +0.04(+0.87%)
May 18, 2020 4.406 4.508 4.355 4.484 202,672 +0.20(+4.56%)
May 15, 2020 4.195 4.289 4.164 4.289 100,815 +0.04(+0.92%)
May 14, 2020 4.117 4.281 4.027 4.250 160,690 +0.02(+0.37%)
May 13, 2020 4.430 4.445 4.187 4.234 277,374 -0.19(-4.25%)
May 12, 2020 4.524 4.539 4.422 4.422 90,667 -0.10(-2.25%)
May 11, 2020 4.492 4.535 4.437 4.524 152,889 -0.02(-0.52%)
May 08, 2020 4.516 4.617 4.492 4.547 245,841 +0.08(+1.75%)
May 07, 2020 4.469 4.531 4.453 4.469 65,310 +0.05(+1.06%)
May 06, 2020 4.461 4.480 4.422 4.422 132,821 -0.02(-0.53%)
May 05, 2020 4.469 4.570 4.445 4.445 93,404 +0.01(+0.18%)
May 04, 2020 4.375 4.437 4.304 4.437 110,285 -0.01(-0.18%)
May 01, 2020 4.539 4.539 4.414 4.445 200,864 -0.19(-4.05%)
Apr 30, 2020 4.680 4.680 4.505 4.633 341,978 +0.02(+0.51%)
Apr 29, 2020 4.383 4.657 4.383 4.610 325,667 +0.31(+7.29%)
Apr 28, 2020 4.273 4.375 4.261 4.297 184,779 +0.08(+1.86%)
Apr 27, 2020 4.164 4.265 4.117 4.218 212,633 +0.05(+1.32%)
Apr 24, 2020 4.164 4.187 4.109 4.164 186,936 +0.02(+0.38%)
Apr 23, 2020 4.093 4.226 4.093 4.148 222,355 +0.05(+1.34%)
Apr 22, 2020 4.148 4.164 4.015 4.093 353,839 +0.02(+0.38%)
Apr 21, 2020 4.093 4.139 4.015 4.077 391,100 -0.11(-2.60%)
Apr 20, 2020 4.241 4.349 4.157 4.186 187,266 -0.17(-3.92%)
Apr 17, 2020 4.396 4.427 4.287 4.357 275,798 +0.18(+4.28%)
Apr 16, 2020 4.272 4.279 4.140 4.178 171,077 -0.12(-2.71%)
Apr 15, 2020 4.264 4.305 4.054 4.295 500,882 -0.06(-1.43%)
Apr 14, 2020 4.365 4.373 4.070 4.357 363,440 +0.09(+2.00%)
Apr 13, 2020 4.303 4.303 4.070 4.272 249,634 -0.03(-0.72%)
Apr 09, 2020 4.373 4.536 4.187 4.303 538,592 +0.06(+1.37%)
Apr 08, 2020 4.093 4.326 4.093 4.244 453,008 +0.20(+4.89%)
Apr 07, 2020 4.023 4.190 4.023 4.046 223,350 +0.15(+3.78%)
Apr 06, 2020 3.837 3.976 3.745 3.899 414,348 +0.10(+2.66%)
Apr 03, 2020 3.922 3.961 3.736 3.798 225,196 -0.11(-2.78%)
Apr 02, 2020 3.759 4.003 3.573 3.907 205,944 +0.02(+0.40%)
Apr 01, 2020 3.938 4.121 3.876 3.891 528,787 -0.48(-11.01%)
Mar 31, 2020 4.637 4.637 4.326 4.373 173,199 +0.02(+0.36%)
Mar 30, 2020 4.497 4.520 4.272 4.357 146,193 -0.07(-1.58%)
Mar 27, 2020 4.349 4.567 4.209 4.427 166,740 -0.05(-1.04%)
Mar 26, 2020 4.178 4.536 4.116 4.474 194,907 +0.40(+9.71%)
Mar 25, 2020 3.751 4.396 3.751 4.077 315,204 +0.33(+8.70%)
Mar 24, 2020 3.503 3.813 3.503 3.751 301,144 +0.42(+12.59%)
Mar 23, 2020 3.503 3.635 3.130 3.332 342,220 -0.39(-10.51%)
Mar 20, 2020 3.534 4.019 3.534 3.723 439,664 +0.24(+6.97%)
Mar 19, 2020 2.980 3.511 2.358 3.481 450,986 +0.20(+6.25%)
Mar 18, 2020 4.095 4.095 2.957 3.276 629,136 -0.93(-22.16%)
Mar 17, 2020 4.171 4.300 4.019 4.209 235,887 -0.01(-0.18%)
Mar 16, 2020 3.913 4.641 3.913 4.216 331,558 -0.67(-13.80%)
Mar 13, 2020 4.770 4.899 4.383 4.891 379,530 +0.43(+9.69%)
Mar 12, 2020 4.997 5.012 4.095 4.459 564,538 -1.21(-21.29%)
Mar 11, 2020 6.211 6.226 5.649 5.665 212,017 -0.60(-9.57%)
Mar 10, 2020 6.226 6.491 5.892 6.264 403,867 +0.14(+2.36%)
Mar 09, 2020 6.446 6.878 6.082 6.120 407,182 -1.30(-17.57%)
Mar 06, 2020 7.545 7.553 7.280 7.424 214,293 -0.30(-3.93%)
Mar 05, 2020 7.788 7.812 7.666 7.727 135,382 -0.23(-2.86%)
Mar 04, 2020 7.886 7.955 7.871 7.955 164,152 +0.15(+1.94%)
Mar 03, 2020 7.970 8.053 7.720 7.803 174,380 -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.