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
)
11.15
-0.07 (-0.62%)
Streaming Delayed Price
Updated: 3:21 PM EDT, Jun 10, 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 (%)
Apr 30, 2020
4.659
4.659
4.484
4.612
343,549
+0.02(+0.51%)
Apr 29, 2020
4.363
4.636
4.363
4.589
327,163
+0.31(+7.29%)
Apr 28, 2020
4.254
4.355
4.242
4.277
185,628
+0.08(+1.86%)
Apr 27, 2020
4.144
4.246
4.098
4.199
213,610
+0.05(+1.32%)
Apr 24, 2020
4.144
4.168
4.090
4.144
187,795
+0.02(+0.38%)
Apr 23, 2020
4.074
4.207
4.074
4.129
223,376
+0.05(+1.34%)
Apr 22, 2020
4.129
4.144
3.996
4.074
355,465
+0.02(+0.38%)
Apr 21, 2020
4.074
4.120
3.997
4.059
392,897
-0.11(-2.60%)
Apr 20, 2020
4.221
4.329
4.138
4.167
188,126
-0.17(-3.92%)
Apr 17, 2020
4.376
4.407
4.268
4.337
277,065
+0.18(+4.28%)
Apr 16, 2020
4.252
4.260
4.121
4.159
171,863
-0.12(-2.71%)
Apr 15, 2020
4.244
4.285
4.036
4.275
503,184
-0.06(-1.43%)
Apr 14, 2020
4.345
4.353
4.051
4.337
365,110
+0.09(+2.00%)
Apr 13, 2020
4.283
4.283
4.051
4.252
250,781
-0.03(-0.72%)
Apr 09, 2020
4.353
4.515
4.168
4.283
541,066
+0.06(+1.37%)
Apr 08, 2020
4.074
4.306
4.074
4.225
455,089
+0.20(+4.89%)
Apr 07, 2020
4.005
4.171
4.005
4.028
224,376
+0.15(+3.78%)
Apr 06, 2020
3.819
3.958
3.728
3.881
416,252
+0.10(+2.66%)
Apr 03, 2020
3.904
3.943
3.719
3.780
226,231
-0.11(-2.78%)
Apr 02, 2020
3.742
3.985
3.556
3.889
206,891
+0.02(+0.40%)
Apr 01, 2020
3.920
4.102
3.858
3.873
531,216
-0.48(-11.01%)
Mar 31, 2020
4.615
4.615
4.306
4.353
173,995
+0.02(+0.36%)
Mar 30, 2020
4.476
4.499
4.252
4.337
146,865
-0.07(-1.58%)
Mar 27, 2020
4.329
4.546
4.190
4.407
167,506
-0.05(-1.04%)
Mar 26, 2020
4.159
4.515
4.097
4.453
195,803
+0.39(+9.71%)
Mar 25, 2020
3.734
4.376
3.734
4.059
316,652
+0.32(+8.70%)
Mar 24, 2020
3.487
3.796
3.487
3.734
302,527
+0.42(+12.59%)
Mar 23, 2020
3.487
3.618
3.116
3.317
343,792
-0.39(-10.51%)
Mar 20, 2020
3.518
4.001
3.518
3.706
441,684
+0.24(+6.97%)
Mar 19, 2020
2.967
3.495
2.348
3.465
453,059
+0.20(+6.25%)
Mar 18, 2020
4.076
4.076
2.944
3.261
632,027
-0.93(-22.16%)
Mar 17, 2020
4.152
4.280
4.001
4.189
236,971
-0.01(-0.18%)
Mar 16, 2020
3.895
4.620
3.895
4.197
333,082
-0.67(-13.80%)
Mar 13, 2020
4.748
4.876
4.363
4.869
381,274
+0.43(+9.69%)
Mar 12, 2020
4.974
4.989
4.076
4.438
567,132
-1.20(-21.29%)
Mar 11, 2020
6.182
6.197
5.624
5.639
212,991
-0.60(-9.57%)
Mar 10, 2020
6.197
6.461
5.865
6.235
405,723
+0.14(+2.36%)
Mar 09, 2020
6.416
6.846
6.054
6.092
409,053
-1.30(-17.57%)
Mar 06, 2020
7.511
7.518
7.246
7.390
215,278
-0.30(-3.93%)
Mar 05, 2020
7.752
7.776
7.631
7.692
136,004
-0.23(-2.86%)
Mar 04, 2020
7.850
7.918
7.835
7.918
164,907
+0.15(+1.94%)
Mar 03, 2020
7.933
8.016
7.684
7.767
175,182
-0.10(-1.25%)
Mar 02, 2020
7.209
7.865
7.209
7.865
295,732
+0.73(+10.26%)
Feb 28, 2020
7.322
7.412
6.914
7.133
291,320
-0.42(-5.50%)
Feb 27, 2020
7.926
7.958
7.379
7.548
359,609
-0.47(-5.84%)
Feb 26, 2020
8.092
8.183
7.986
8.016
170,037
-0.06(-0.75%)
Feb 25, 2020
8.394
8.394
8.077
8.077
222,335
-0.29(-3.43%)
Feb 24, 2020
8.416
8.454
8.326
8.364
198,987
-0.22(-2.55%)
Feb 21, 2020
8.567
8.614
8.552
8.582
77,102
-0.05(-0.52%)
Feb 20, 2020
8.620
8.650
8.582
8.628
94,291
-0.00(-0.03%)
Feb 19, 2020
8.638
8.646
8.631
8.631
107,685
+0.01(+0.09%)
Feb 18, 2020
8.616
8.638
8.593
8.623
123,252
+0.00(+0.00%)
Feb 14, 2020
8.608
8.638
8.587
8.623
154,833
+0.01(+0.09%)
Feb 13, 2020
8.579
8.616
8.579
8.616
127,891
+0.04(+0.52%)
Feb 12, 2020
8.541
8.579
8.541
8.571
118,743
+0.04(+0.53%)
Feb 11, 2020
8.534
8.534
8.466
8.526
164,897
+0.05(+0.62%)
Feb 10, 2020
8.511
8.519
8.474
8.474
90,592
-0.01(-0.18%)
Feb 07, 2020
8.474
8.494
8.466
8.489
72,130
+0.01(+0.09%)
Feb 06, 2020
8.489
8.489
8.451
8.481
62,805
+0.01(+0.18%)
Feb 05, 2020
8.466
8.495
8.420
8.466
106,318
+0.10(+1.16%)
Feb 04, 2020
8.362
8.399
8.317
8.369
141,188
+0.05(+0.63%)
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
.