Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
NYSE
Miller Howard High Income Equity Fund (HIE)
Miller Howard High Income Equity Fund (HIE) Historical

HIE Miller Howard High Income Equity Fund

12.56

0.00 (0.00%)

Last Updated: 19:00:00

Delayed by 15 minutes

HIE Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Nov 21 2024	12.56	0.00	0.00%	12.56	12.56	12.56	0
Nov 20 2024	12.56	0.00	0.00%	12.5309	12.5945	12.5309	12,474
Nov 19 2024	12.56	-0.01	-0.08%	12.6507	12.6507	12.511	17,032
Nov 18 2024	12.57	-0.02	-0.16%	12.49	12.67	12.49	29,407
Nov 15 2024	12.59	0.09	0.72%	12.45	12.59	12.29	29,120
Nov 14 2024	12.50	-0.02	-0.16%	12.42	12.50	12.42	20,028
Nov 13 2024	12.52	0.02	0.16%	12.525	12.55	12.52	12,165
Nov 12 2024	12.50	0.00	0.00%	12.54	12.55	12.48	49,399
Nov 11 2024	12.50	0.00	0.00%	12.45	12.5324	12.45	50,890
Nov 08 2024	12.50	-0.04	-0.32%	12.53	12.54	12.50	21,394
Nov 07 2024	12.54	0.22	1.76%	12.40	12.54	12.3886	28,488
Nov 06 2024	12.3235	0.05	0.44%	12.3822	12.3899	12.26	21,772
Nov 05 2024	12.27	0.11	0.90%	12.15	12.29	12.14	51,965
Nov 04 2024	12.16	0.01	0.08%	12.16	12.20	12.14	40,532
Nov 01 2024	12.15	-0.13	-1.06%	12.28	12.28	11.85	33,151
Oct 31 2024	12.28	0.01	0.08%	12.3399	12.3399	12.25	21,608
Oct 30 2024	12.27	-0.06	-0.49%	12.30	12.31	12.20	13,783
Oct 29 2024	12.33	0.11	0.86%	12.21	12.38	12.18	31,902
Oct 28 2024	12.225	-0.10	-0.77%	12.33	12.33	12.20	43,264
Oct 25 2024	12.32	0.05	0.41%	12.32	12.35	12.29	6,265
Oct 24 2024	12.27	-0.05	-0.41%	12.30	12.34	12.26	7,719
Oct 23 2024	12.32	-0.03	-0.24%	12.35	12.41	12.28	29,738
Oct 22 2024	12.35	-0.03	-0.24%	12.38	12.42	12.33	88,149
Oct 21 2024	12.38	-0.02	-0.16%	12.41	12.42	12.35	8,790
Oct 18 2024	12.40	0.01	0.08%	12.43	12.43	12.2917	4,741
Oct 17 2024	12.39	-0.01	-0.08%	12.43	12.4335	12.39	14,131
Oct 16 2024	12.40	0.06	0.49%	12.31	12.4125	12.2792	36,521
Oct 15 2024	12.34	0.03	0.24%	12.34	12.36	12.31	12,199
Oct 14 2024	12.31	0.06	0.49%	12.25	12.34	12.25	21,635
Oct 11 2024	12.25	0.02	0.16%	12.21	12.28	12.21	21,881
Oct 10 2024	12.23	0.03	0.25%	12.1552	12.2635	12.1552	18,906
Oct 09 2024	12.20	0.00	0.00%	12.14	12.22	12.14	66,523
Oct 08 2024	12.20	-0.02	-0.16%	12.26	12.26	12.1501	77,000
Oct 07 2024	12.22	0.01	0.08%	12.21	12.2999	12.21	11,814
Oct 04 2024	12.21	0.01	0.08%	12.31	12.31	12.17	62,554
Oct 03 2024	12.20	-0.05	-0.41%	12.30	12.30	12.15	45,327
Oct 02 2024	12.25	-0.07	-0.57%	12.25	12.29	12.2055	61,253
Oct 01 2024	12.32	0.13	1.07%	12.23	12.32	12.1901	35,080
Sep 30 2024	12.19	-0.08	-0.65%	12.21	12.3484	12.19	24,890
Sep 27 2024	12.27	0.01	0.08%	12.26	12.30	12.2001	253,862
Sep 26 2024	12.26	0.04	0.33%	12.25	12.30	12.24	51,005
Sep 25 2024	12.22	0.04	0.33%	12.22	12.374	12.0792	38,947
Sep 24 2024	12.18	0.01	0.08%	12.06	12.20	12.06	25,436
Sep 23 2024	12.17	0.16	1.33%	12.00	12.19	12.00	17,066
Sep 20 2024	12.01	-0.24	-1.96%	12.25	12.292	11.95	328,861
Sep 19 2024	12.25	0.07	0.57%	12.336	12.336	12.2357	73,136
Sep 18 2024	12.18	0.00	0.00%	12.17	12.22	12.17	18,351
Sep 17 2024	12.18	0.04	0.37%	12.1492	12.24	12.14	22,353
Sep 16 2024	12.135	0.14	1.13%	12.06	12.18	12.06	15,226
Sep 13 2024	12.00	0.03	0.25%	11.97	12.08	11.9001	25,871
Sep 12 2024	11.97	0.08	0.67%	11.89	12.06	11.8306	29,169
Sep 11 2024	11.89	0.10	0.85%	11.81	11.9137	11.7875	26,060
Sep 10 2024	11.79	-0.11	-0.92%	11.9451	11.98	11.68	33,634
Sep 09 2024	11.90	0.03	0.25%	11.88	11.90	11.81	15,811
Sep 06 2024	11.87	-0.08	-0.67%	11.95	12.00	11.84	36,301
Sep 05 2024	11.95	0.06	0.50%	11.90	11.99	11.86	25,064
Sep 04 2024	11.89	-0.01	-0.08%	11.89	11.96	11.84	5,220
Sep 03 2024	11.90	-0.05	-0.42%	11.90	11.99	11.90	9,574
Aug 30 2024	11.95	0.04	0.34%	12.08	12.08	11.89	66,084
Aug 29 2024	11.91	0.05	0.42%	11.91	11.97	11.885	22,403
Aug 28 2024	11.86	-0.03	-0.25%	11.89	11.89	11.8068	14,616
Aug 27 2024	11.89	0.00	0.00%	11.86	11.90	11.86	4,742
Aug 26 2024	11.89	0.04	0.34%	11.85	11.93	11.8199	34,603

Miller Howard High Incom...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions