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
)
11.33
+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:
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 (%)
May 08, 2023
9.448
9.499
9.269
9.438
21,440
-0.01(-0.10%)
May 05, 2023
9.259
9.452
9.259
9.448
13,304
+0.26(+2.87%)
May 04, 2023
9.297
9.297
9.156
9.184
20,906
-0.14(-1.52%)
May 03, 2023
9.401
9.514
9.311
9.325
18,861
-0.09(-1.00%)
May 02, 2023
9.485
9.485
9.335
9.419
58,345
-0.09(-0.99%)
May 01, 2023
9.693
9.702
9.514
9.514
21,336
-0.06(-0.59%)
Apr 28, 2023
9.627
9.711
9.448
9.570
41,803
-0.05(-0.49%)
Apr 27, 2023
9.457
9.617
9.413
9.617
12,971
+0.18(+1.90%)
Apr 26, 2023
9.335
9.448
9.307
9.438
15,034
+0.11(+1.21%)
Apr 25, 2023
9.438
9.514
9.297
9.325
16,790
-0.21(-2.17%)
Apr 24, 2023
9.448
9.584
9.448
9.532
14,698
+0.03(+0.30%)
Apr 21, 2023
9.627
9.627
9.419
9.504
22,569
-0.16(-1.66%)
Apr 20, 2023
9.645
9.664
9.448
9.664
18,013
+0.01(+0.11%)
Apr 19, 2023
9.654
9.762
9.654
9.654
21,523
-0.07(-0.68%)
Apr 18, 2023
9.616
9.738
9.513
9.720
22,447
+0.14(+1.47%)
Apr 17, 2023
9.579
9.607
9.509
9.579
12,081
+0.05(+0.49%)
Apr 14, 2023
9.598
9.766
9.532
9.532
22,074
-0.25(-2.59%)
Apr 13, 2023
9.682
9.804
9.541
9.785
16,235
+0.13(+1.36%)
Apr 12, 2023
9.691
9.804
9.635
9.654
21,250
+0.02(+0.19%)
Apr 11, 2023
9.495
9.735
9.485
9.635
20,566
+0.11(+1.18%)
Apr 10, 2023
9.382
9.598
9.373
9.523
30,053
+0.06(+0.59%)
Apr 06, 2023
9.541
9.541
9.424
9.466
6,866
+0.09(+1.00%)
Apr 05, 2023
9.401
9.401
9.270
9.373
20,002
-0.11(-1.19%)
Apr 04, 2023
9.457
9.659
9.213
9.485
50,985
+0.00(+0.00%)
Apr 03, 2023
9.420
9.635
9.401
9.485
45,442
+0.07(+0.70%)
Mar 31, 2023
9.438
9.513
9.307
9.420
40,475
+0.11(+1.21%)
Mar 30, 2023
9.345
9.363
9.204
9.307
12,816
+0.03(+0.30%)
Mar 29, 2023
9.213
9.279
9.092
9.279
25,114
+0.22(+2.38%)
Mar 28, 2023
8.998
9.213
8.932
9.063
35,483
+0.02(+0.21%)
Mar 27, 2023
8.932
9.091
8.932
9.045
24,175
+0.19(+2.12%)
Mar 24, 2023
8.838
8.958
8.764
8.857
40,597
-0.05(-0.53%)
Mar 23, 2023
8.895
8.988
8.895
8.904
36,303
-0.06(-0.62%)
Mar 22, 2023
8.997
9.053
8.950
8.959
108,213
+0.02(+0.21%)
Mar 21, 2023
9.183
9.267
8.941
8.941
230,555
-0.05(-0.52%)
Mar 20, 2023
8.978
9.071
8.941
8.987
80,927
+0.02(+0.21%)
Mar 17, 2023
9.071
9.071
8.857
8.969
29,854
-0.14(-1.54%)
Mar 16, 2023
8.959
9.202
8.866
9.109
35,289
+0.09(+1.03%)
Mar 15, 2023
9.202
9.248
8.913
9.015
43,230
-0.25(-2.72%)
Mar 14, 2023
9.174
9.509
9.174
9.267
51,140
+0.24(+2.69%)
Mar 13, 2023
9.342
9.370
9.025
9.025
218,882
-0.48(-5.00%)
Mar 10, 2023
9.752
9.765
9.460
9.500
42,736
-0.28(-2.86%)
Mar 09, 2023
9.929
9.985
9.780
9.780
30,448
-0.09(-0.94%)
Mar 08, 2023
9.836
9.920
9.766
9.873
21,699
+0.05(+0.47%)
Mar 07, 2023
9.976
10.06
9.798
9.826
9,794
-0.21(-2.04%)
Mar 06, 2023
10.12
10.14
9.976
10.03
30,315
-0.07(-0.65%)
Mar 03, 2023
9.957
10.17
9.957
10.10
26,479
+0.21(+2.17%)
Mar 02, 2023
9.836
9.910
9.817
9.882
5,891
+0.01(+0.09%)
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
.