Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2019
8.617
8.624
8.501
8.552
188,338
-0.02(-0.25%)
Oct 30, 2019
8.450
8.617
8.405
8.574
171,128
+0.15(+1.81%)
Oct 29, 2019
8.334
8.595
8.327
8.421
277,981
+0.09(+1.13%)
Oct 28, 2019
8.334
8.407
8.327
8.327
177,926
-0.04(-0.43%)
Oct 25, 2019
8.443
8.443
8.225
8.363
190,945
-0.09(-1.03%)
Oct 24, 2019
8.465
8.675
8.334
8.450
186,579
+0.01(+0.14%)
Oct 23, 2019
8.388
8.475
8.360
8.439
227,754
+0.04(+0.51%)
Oct 22, 2019
8.259
8.439
8.197
8.396
291,367
+0.11(+1.39%)
Oct 21, 2019
8.230
8.281
8.189
8.281
151,362
+0.05(+0.61%)
Oct 18, 2019
8.173
8.230
8.079
8.230
89,392
+0.06(+0.70%)
Oct 17, 2019
8.044
8.180
8.044
8.173
75,784
+0.14(+1.70%)
Oct 16, 2019
7.965
8.044
7.936
8.036
128,448
+0.08(+0.99%)
Oct 15, 2019
7.972
8.001
7.929
7.957
86,447
+0.04(+0.45%)
Oct 14, 2019
7.821
7.965
7.764
7.922
119,693
+0.07(+0.91%)
Oct 11, 2019
7.807
7.936
7.807
7.850
154,279
+0.08(+1.02%)
Oct 10, 2019
7.706
7.771
7.699
7.771
51,101
+0.06(+0.84%)
Oct 09, 2019
7.749
7.778
7.685
7.706
85,668
-0.01(-0.19%)
Oct 08, 2019
7.749
7.771
7.677
7.720
46,176
-0.03(-0.37%)
Oct 07, 2019
7.771
7.807
7.742
7.749
137,843
-0.01(-0.09%)
Oct 04, 2019
7.720
7.778
7.720
7.756
47,202
+0.06(+0.84%)
Oct 03, 2019
7.685
7.740
7.541
7.692
82,698
+0.01(+0.09%)
Oct 02, 2019
7.871
7.871
7.541
7.685
225,750
-0.19(-2.37%)
Oct 01, 2019
7.821
7.886
7.821
7.871
118,355
+0.05(+0.64%)
Sep 30, 2019
7.814
7.828
7.785
7.821
96,442
+0.06(+0.83%)
Sep 27, 2019
7.799
7.828
7.692
7.756
249,937
-0.08(-1.01%)
Sep 26, 2019
7.886
7.962
7.778
7.835
85,817
-0.04(-0.55%)
Sep 25, 2019
7.886
7.944
7.835
7.878
178,807
-0.06(-0.72%)
Sep 24, 2019
8.108
8.137
7.900
7.936
163,726
-0.14(-1.78%)
Sep 23, 2019
8.079
8.194
7.950
8.079
154,520
+0.00(+0.05%)
Sep 20, 2019
8.104
8.111
8.054
8.075
193,572
+0.01(+0.18%)
Sep 19, 2019
8.061
8.075
8.033
8.061
74,522
+0.04(+0.44%)
Sep 18, 2019
8.004
8.040
7.994
8.025
71,738
+0.02(+0.27%)
Sep 17, 2019
8.025
8.041
7.976
8.004
121,614
+0.01(+0.09%)
Sep 16, 2019
8.004
8.008
7.940
7.997
70,376
+0.04(+0.45%)
Sep 13, 2019
7.969
7.996
7.947
7.961
109,728
+0.04(+0.45%)
Sep 12, 2019
7.890
7.954
7.850
7.926
132,356
+0.05(+0.63%)
Sep 11, 2019
7.805
7.890
7.762
7.876
117,194
+0.11(+1.37%)
Sep 10, 2019
7.713
7.777
7.688
7.770
63,860
+0.06(+0.74%)
Sep 09, 2019
7.649
7.720
7.647
7.713
77,533
+0.06(+0.84%)
Sep 06, 2019
7.613
7.663
7.570
7.649
46,705
+0.01(+0.09%)
Sep 05, 2019
7.570
7.655
7.570
7.642
76,293
+0.09(+1.22%)
Sep 04, 2019
7.485
7.570
7.485
7.549
133,431
+0.08(+1.05%)
Sep 03, 2019
7.428
7.499
7.343
7.471
110,754
+0.01(+0.10%)
Aug 30, 2019
7.435
7.528
7.422
7.464
102,132
+0.05(+0.67%)
Aug 29, 2019
7.315
7.414
7.315
7.414
77,337
+0.15(+2.05%)
Aug 28, 2019
7.187
7.322
7.116
7.265
279,553
-0.13(-1.73%)
Aug 27, 2019
7.450
7.499
7.386
7.393
131,286
-0.06(-0.76%)
Aug 26, 2019
7.521
7.535
7.414
7.450
98,211
-0.03(-0.38%)
Aug 23, 2019
7.663
7.713
7.450
7.478
138,004
-0.19(-2.50%)
Aug 22, 2019
7.713
7.722
7.670
7.670
80,131
-0.00(-0.04%)
Aug 21, 2019
7.652
7.715
7.631
7.673
120,990
+0.05(+0.65%)
Aug 20, 2019
7.603
7.638
7.603
7.624
115,069
-0.01(-0.18%)
Aug 19, 2019
7.617
7.673
7.581
7.638
138,105
+0.08(+1.07%)
Aug 16, 2019
7.532
7.617
7.532
7.557
65,264
+0.03(+0.43%)
Aug 15, 2019
7.553
7.588
7.455
7.524
130,110
-0.04(-0.47%)
Aug 14, 2019
7.596
7.641
7.560
7.560
161,579
-0.08(-1.10%)
Aug 13, 2019
7.596
7.687
7.596
7.645
97,598
+0.01(+0.09%)
Aug 12, 2019
7.631
7.708
7.617
7.638
56,781
-0.03(-0.36%)
Aug 09, 2019
7.687
7.719
7.603
7.666
76,071
-0.01(-0.18%)
Aug 08, 2019
7.659
7.729
7.631
7.680
154,884
+0.07(+0.92%)
Aug 07, 2019
7.666
7.687
7.497
7.610
123,785
-0.09(-1.19%)
Aug 06, 2019
7.729
7.870
7.701
7.701
160,594
-0.02(-0.27%)
Aug 05, 2019
7.828
7.870
7.652
7.722
126,601
-0.13(-1.70%)
Aug 02, 2019
7.947
7.968
7.842
7.856
88,584
-0.08(-1.06%)
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
.