Miller/Howard High Income Equity Fund (HIE)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 10.98 | 11.08 | 10.97 | 11.01 | 11.01 | 14,186 |
| May 02, 2024 | 10.94 | 11.03 | 10.94 | 10.94 | 10.94 | 8,500 |
| May 01, 2024 | 10.93 | 11.12 | 10.89 | 10.91 | 10.91 | 23,500 |
| Apr 30, 2024 | 11.04 | 11.04 | 10.91 | 10.94 | 10.94 | 49,900 |
| Apr 29, 2024 | 10.92 | 11.00 | 10.92 | 10.94 | 10.94 | 18,800 |
| Apr 26, 2024 | 10.85 | 10.96 | 10.85 | 10.91 | 10.91 | 13,400 |
| Apr 25, 2024 | 10.84 | 10.91 | 10.83 | 10.87 | 10.87 | 17,800 |
| Apr 24, 2024 | 10.94 | 10.99 | 10.89 | 10.94 | 10.94 | 13,700 |
| Apr 23, 2024 | 10.83 | 10.98 | 10.83 | 10.93 | 10.93 | 20,100 |
| Apr 22, 2024 | 10.65 | 10.83 | 10.65 | 10.82 | 10.82 | 25,000 |
| Apr 22, 2024 | 0.051 Dividend | |||||
| Apr 19, 2024 | 10.56 | 10.71 | 10.56 | 10.69 | 10.64 | 496,300 |
| Apr 18, 2024 | 10.60 | 10.65 | 10.57 | 10.57 | 10.52 | 91,600 |
| Apr 17, 2024 | 10.62 | 10.72 | 10.58 | 10.59 | 10.54 | 78,000 |
| Apr 16, 2024 | 10.67 | 10.69 | 10.63 | 10.64 | 10.59 | 31,600 |
| Apr 15, 2024 | 10.79 | 10.80 | 10.63 | 10.64 | 10.59 | 81,200 |
| Apr 12, 2024 | 10.95 | 11.05 | 10.75 | 10.76 | 10.71 | 24,800 |
| Apr 11, 2024 | 11.05 | 11.14 | 10.93 | 10.93 | 10.88 | 19,500 |
| Apr 10, 2024 | 11.05 | 11.09 | 11.05 | 11.06 | 11.00 | 26,500 |
| Apr 09, 2024 | 11.05 | 11.11 | 11.05 | 11.09 | 11.04 | 11,400 |
| Apr 08, 2024 | 11.05 | 11.12 | 11.04 | 11.05 | 11.00 | 74,000 |
| Apr 05, 2024 | 11.00 | 11.12 | 11.00 | 11.05 | 11.00 | 21,000 |
| Apr 04, 2024 | 11.04 | 11.10 | 11.03 | 11.05 | 11.00 | 39,800 |
| Apr 03, 2024 | 11.05 | 11.09 | 11.02 | 11.05 | 11.00 | 17,600 |
| Apr 02, 2024 | 10.96 | 11.06 | 10.96 | 11.03 | 10.98 | 25,000 |
| Apr 01, 2024 | 10.95 | 11.12 | 10.95 | 11.06 | 11.01 | 46,800 |
| Mar 28, 2024 | 10.99 | 11.10 | 10.99 | 11.09 | 11.04 | 24,300 |
| Mar 27, 2024 | 10.96 | 11.00 | 10.89 | 10.95 | 10.90 | 27,300 |
| Mar 26, 2024 | 10.96 | 11.02 | 10.92 | 10.93 | 10.88 | 17,000 |
| Mar 25, 2024 | 10.99 | 11.03 | 10.90 | 10.97 | 10.92 | 28,300 |
| Mar 22, 2024 | 10.99 | 11.00 | 10.89 | 10.95 | 10.90 | 38,200 |
| Mar 21, 2024 | 10.97 | 11.00 | 10.95 | 10.95 | 10.90 | 6,300 |
| Mar 20, 2024 | 10.89 | 10.98 | 10.87 | 10.94 | 10.89 | 16,400 |
| Mar 20, 2024 | 0.051 Dividend | |||||
| Mar 19, 2024 | 10.84 | 10.99 | 10.83 | 10.96 | 10.86 | 32,800 |
| Mar 18, 2024 | 10.77 | 10.85 | 10.66 | 10.85 | 10.75 | 5,000 |
| Mar 15, 2024 | 10.81 | 10.90 | 10.80 | 10.80 | 10.70 | 26,200 |
| Mar 14, 2024 | 10.82 | 10.85 | 10.82 | 10.83 | 10.73 | 29,200 |
| Mar 13, 2024 | 10.88 | 10.90 | 10.87 | 10.87 | 10.77 | 12,100 |
| Mar 12, 2024 | 10.72 | 10.87 | 10.38 | 10.87 | 10.77 | 27,800 |
| Mar 11, 2024 | 10.79 | 10.85 | 10.75 | 10.83 | 10.73 | 7,600 |
| Mar 08, 2024 | 10.84 | 10.84 | 10.77 | 10.81 | 10.71 | 14,700 |
| Mar 07, 2024 | 10.77 | 10.86 | 10.76 | 10.84 | 10.73 | 27,300 |
| Mar 06, 2024 | 10.70 | 10.82 | 10.70 | 10.77 | 10.67 | 22,800 |
| Mar 05, 2024 | 10.67 | 10.73 | 10.66 | 10.70 | 10.60 | 12,100 |
| Mar 04, 2024 | 10.61 | 10.69 | 10.59 | 10.66 | 10.56 | 34,200 |
| Mar 01, 2024 | 10.63 | 10.69 | 10.59 | 10.66 | 10.56 | 42,900 |
| Feb 29, 2024 | 10.63 | 10.72 | 10.60 | 10.61 | 10.51 | 33,500 |
| Feb 28, 2024 | 10.60 | 10.64 | 10.60 | 10.61 | 10.51 | 17,700 |
| Feb 27, 2024 | 10.56 | 10.66 | 10.56 | 10.62 | 10.52 | 16,600 |
| Feb 26, 2024 | 10.61 | 10.65 | 10.58 | 10.61 | 10.51 | 128,400 |
| Feb 23, 2024 | 10.63 | 10.70 | 10.61 | 10.66 | 10.56 | 19,500 |
| Feb 22, 2024 | 10.65 | 10.68 | 10.60 | 10.66 | 10.56 | 24,800 |
| Feb 21, 2024 | 10.54 | 10.62 | 10.53 | 10.60 | 10.50 | 7,600 |
| Feb 21, 2024 | 0.051 Dividend | |||||
| Feb 20, 2024 | 10.57 | 10.62 | 10.57 | 10.57 | 10.42 | 12,900 |
| Feb 16, 2024 | 10.50 | 10.57 | 10.50 | 10.54 | 10.39 | 14,900 |
| Feb 15, 2024 | 10.33 | 10.54 | 10.33 | 10.52 | 10.37 | 48,700 |
| Feb 14, 2024 | 10.36 | 10.39 | 10.32 | 10.34 | 10.19 | 68,300 |
| Feb 13, 2024 | 10.36 | 10.36 | 10.32 | 10.35 | 10.20 | 23,700 |
| Feb 12, 2024 | 10.47 | 10.49 | 10.36 | 10.48 | 10.33 | 24,600 |
| Feb 09, 2024 | 10.50 | 10.50 | 10.40 | 10.40 | 10.25 | 15,200 |
| Feb 08, 2024 | 10.40 | 10.49 | 10.40 | 10.43 | 10.28 | 29,700 |
| Feb 07, 2024 | 10.41 | 10.47 | 10.41 | 10.45 | 10.30 | 19,700 |
| Feb 06, 2024 | 10.38 | 10.43 | 10.35 | 10.42 | 10.27 | 2,200 |
| Feb 05, 2024 | 10.45 | 10.50 | 10.41 | 10.41 | 10.26 | 49,900 |
| Feb 02, 2024 | 10.57 | 10.61 | 10.43 | 10.55 | 10.40 | 33,600 |
| Feb 01, 2024 | 10.54 | 10.58 | 10.46 | 10.58 | 10.43 | 52,000 |
| Jan 31, 2024 | 10.58 | 10.60 | 10.49 | 10.55 | 10.40 | 24,600 |
| Jan 30, 2024 | 10.59 | 10.65 | 10.51 | 10.61 | 10.46 | 16,300 |
| Jan 29, 2024 | 10.51 | 10.63 | 10.51 | 10.60 | 10.45 | 40,600 |
| Jan 26, 2024 | 10.38 | 10.67 | 10.38 | 10.58 | 10.43 | 81,000 |
| Jan 25, 2024 | 10.53 | 10.53 | 10.45 | 10.48 | 10.33 | 49,800 |
| Jan 24, 2024 | 10.53 | 10.59 | 10.47 | 10.52 | 10.37 | 67,900 |
| Jan 23, 2024 | 10.47 | 10.54 | 10.25 | 10.50 | 10.35 | 15,500 |
| Jan 23, 2024 | 0.051 Dividend | |||||
| Jan 22, 2024 | 10.54 | 10.58 | 10.50 | 10.54 | 10.34 | 11,500 |
| Jan 19, 2024 | 10.55 | 10.60 | 10.49 | 10.53 | 10.33 | 15,000 |
| Jan 18, 2024 | 10.50 | 10.61 | 10.47 | 10.57 | 10.37 | 48,400 |
| Jan 17, 2024 | 10.55 | 10.78 | 10.40 | 10.56 | 10.36 | 66,900 |
| Jan 16, 2024 | 10.55 | 10.74 | 10.55 | 10.60 | 10.40 | 77,100 |
| Jan 12, 2024 | 10.70 | 10.72 | 10.59 | 10.63 | 10.43 | 50,900 |
| Jan 11, 2024 | 10.80 | 10.80 | 10.56 | 10.61 | 10.41 | 36,200 |
| Jan 10, 2024 | 10.60 | 10.83 | 10.56 | 10.83 | 10.62 | 151,200 |
| Jan 09, 2024 | 10.56 | 10.64 | 10.56 | 10.58 | 10.38 | 3,800 |
| Jan 08, 2024 | 10.59 | 10.72 | 10.57 | 10.66 | 10.46 | 77,000 |
| Jan 05, 2024 | 10.56 | 10.68 | 10.56 | 10.60 | 10.40 | 10,600 |
| Jan 04, 2024 | 10.54 | 10.64 | 10.54 | 10.60 | 10.40 | 58,700 |
| Jan 03, 2024 | 10.54 | 10.62 | 10.46 | 10.52 | 10.32 | 40,500 |
| Jan 02, 2024 | 10.61 | 10.71 | 10.48 | 10.67 | 10.47 | 19,500 |
| Dec 29, 2023 | 10.73 | 10.88 | 10.56 | 10.61 | 10.41 | 40,700 |
| Dec 28, 2023 | 10.61 | 10.96 | 10.53 | 10.71 | 10.51 | 47,100 |
| Dec 27, 2023 | 10.50 | 10.85 | 10.50 | 10.62 | 10.42 | 61,300 |
| Dec 26, 2023 | 10.45 | 10.52 | 10.43 | 10.51 | 10.31 | 16,600 |
| Dec 22, 2023 | 10.42 | 10.50 | 10.42 | 10.46 | 10.26 | 9,100 |
| Dec 21, 2023 | 10.35 | 10.48 | 10.33 | 10.39 | 10.19 | 23,700 |
| Dec 21, 2023 | 0.051 Dividend | |||||
| Dec 20, 2023 | 10.55 | 10.60 | 10.39 | 10.39 | 10.14 | 25,800 |
| Dec 19, 2023 | 10.48 | 10.56 | 10.46 | 10.52 | 10.27 | 17,900 |
| Dec 18, 2023 | 10.46 | 10.57 | 10.46 | 10.48 | 10.23 | 11,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.