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

11.46

-0.04 (-0.35%)

Jul 19 2024 - Closed

Delayed by 15 minutes

HIE Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 19 2024	11.46	-0.04	-0.35%	11.52	11.57	11.43	2,250
Jul 18 2024	11.50	0.01	0.09%	11.51	11.59	11.435	29,374
Jul 17 2024	11.49	0.12	1.06%	11.35	11.50	11.35	11,293
Jul 16 2024	11.37	0.03	0.26%	11.38	11.46	11.30	36,275
Jul 15 2024	11.34	0.03	0.27%	11.38	11.4146	11.32	40,919
Jul 12 2024	11.31	-0.07	-0.62%	11.29	11.39	11.29	44,046
Jul 11 2024	11.38	0.20	1.79%	11.20	11.40	11.19	44,153
Jul 10 2024	11.18	0.00	0.00%	11.26	11.26	11.12	20,420
Jul 09 2024	11.18	0.03	0.25%	11.12	11.18	11.07	8,466
Jul 08 2024	11.1516	0.02	0.19%	11.10	11.225	11.03	18,508
Jul 05 2024	11.13	-0.02	-0.19%	11.13	11.2233	11.13	20,888
Jul 03 2024	11.1513	0.00	0.01%	11.21	11.21	11.1001	4,714
Jul 02 2024	11.15	-0.01	-0.09%	11.18	11.22	11.0881	12,442
Jul 01 2024	11.16	0.01	0.09%	11.28	11.30	11.1401	10,724
Jun 28 2024	11.15	0.00	0.00%	11.15	11.15	11.15	0
Jun 27 2024	11.15	-0.03	-0.27%	11.18	11.26	11.0874	22,927
Jun 26 2024	11.18	-0.07	-0.62%	11.14	11.19	11.09	18,300
Jun 25 2024	11.25	-0.01	-0.09%	11.28	11.29	11.1647	32,566
Jun 24 2024	11.26	0.14	1.26%	11.16	11.31	11.105	26,590
Jun 21 2024	11.12	-0.05	-0.45%	11.15	11.25	10.96	17,709
Jun 20 2024	11.17	0.08	0.72%	11.08	11.18	11.0021	25,612
Jun 18 2024	11.09	0.08	0.73%	10.98	11.11	10.9517	25,809
Jun 17 2024	11.01	-0.03	-0.28%	10.97	11.10	10.93	29,512
Jun 14 2024	11.0408	0.00	0.01%	11.03	11.105	11.03	9,572
Jun 13 2024	11.04	-0.11	-0.99%	11.15	11.15	11.0356	5,548
Jun 12 2024	11.15	-0.04	-0.36%	11.29	11.29	11.01	80,751
Jun 11 2024	11.19	0.04	0.36%	11.13	11.39	11.08	18,932
Jun 10 2024	11.15	-0.07	-0.62%	11.14	11.1864	10.982	39,016
Jun 07 2024	11.22	0.02	0.18%	11.17	11.365	11.136	16,050
Jun 06 2024	11.20	-0.10	-0.88%	11.26	11.27	11.20	17,838
Jun 05 2024	11.30	0.11	0.98%	11.24	11.31	11.24	21,656
Jun 04 2024	11.19	-0.02	-0.18%	11.22	11.22	10.9744	40,226
Jun 03 2024	11.21	-0.04	-0.36%	11.27	11.3962	11.19	47,459
May 31 2024	11.25	0.27	2.46%	11.08	11.30	10.98	70,915
May 30 2024	10.98	0.08	0.73%	10.79	11.00	10.79	37,706
May 29 2024	10.90	-0.11	-1.00%	10.99	10.99	10.85	25,506
May 28 2024	11.01	-0.03	-0.27%	11.03	11.11	10.98	28,613
May 24 2024	11.04	0.04	0.36%	11.00	11.12	11.00	40,108
May 23 2024	11.00	-0.30	-2.65%	11.25	11.28	11.00	44,359
May 22 2024	11.30	-0.07	-0.62%	11.34	11.40	11.30	29,552
May 21 2024	11.37	0.02	0.18%	11.38	11.41	11.305	20,256
May 20 2024	11.35	0.02	0.18%	11.39	11.41	11.29	34,294
May 17 2024	11.3301	0.02	0.21%	11.31	11.39	11.2952	19,940
May 16 2024	11.3059	-0.03	-0.30%	11.39	11.39	11.25	28,902
May 15 2024	11.34	0.09	0.80%	11.29	11.40	11.2657	11,684
May 14 2024	11.25	0.05	0.45%	11.24	11.28	11.1801	14,577
May 13 2024	11.20	-0.05	-0.44%	11.24	11.27	11.1601	11,902
May 10 2024	11.25	0.08	0.72%	11.15	11.3081	11.15	6,638
May 09 2024	11.17	0.03	0.27%	11.13	11.20	11.1101	18,495
May 08 2024	11.14	0.00	0.00%	11.14	11.18	11.1219	4,226
May 07 2024	11.14	0.05	0.45%	11.10	11.25	11.075	30,299
May 06 2024	11.09	0.08	0.73%	11.02	11.10	11.02	12,199
May 03 2024	11.01	0.06	0.59%	10.98	11.08	10.9701	14,186
May 02 2024	10.945	0.04	0.32%	10.94	11.03	10.94	8,451
May 01 2024	10.91	-0.03	-0.27%	10.93	11.12	10.89	23,492
Apr 30 2024	10.94	0.00	0.00%	11.04	11.04	10.91	49,871
Apr 29 2024	10.94	0.03	0.27%	10.92	11.00	10.92	18,828
Apr 26 2024	10.91	0.04	0.37%	10.85	10.9627	10.85	13,394
Apr 25 2024	10.87	-0.07	-0.64%	10.84	10.9102	10.83	17,758
Apr 24 2024	10.94	0.01	0.09%	10.94	10.9946	10.89	13,660
Apr 23 2024	10.93	0.11	1.02%	10.83	10.98	10.83	20,117
Apr 22 2024	10.82	0.13	1.17%	10.65	10.83	10.65	24,957

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