Miller/Howard High Income Equity Fund (HIE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:42AM EDT. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 10.94 | 11.03 | 11.00 | 11.03 | 11.03 | 872 |
| 01 May 2024 | 10.93 | 11.12 | 10.89 | 10.91 | 10.91 | 23,500 |
| 30 Apr 2024 | 11.04 | 11.04 | 10.91 | 10.94 | 10.94 | 49,900 |
| 29 Apr 2024 | 10.92 | 11.00 | 10.92 | 10.94 | 10.94 | 18,800 |
| 26 Apr 2024 | 10.85 | 10.96 | 10.85 | 10.91 | 10.91 | 13,400 |
| 25 Apr 2024 | 10.84 | 10.91 | 10.83 | 10.87 | 10.87 | 17,800 |
| 24 Apr 2024 | 10.94 | 10.99 | 10.89 | 10.94 | 10.94 | 13,700 |
| 23 Apr 2024 | 10.83 | 10.98 | 10.83 | 10.93 | 10.93 | 20,100 |
| 22 Apr 2024 | 10.65 | 10.83 | 10.65 | 10.82 | 10.82 | 25,000 |
| 22 Apr 2024 | 0.051 Dividend | |||||
| 19 Apr 2024 | 10.56 | 10.71 | 10.56 | 10.69 | 10.64 | 496,300 |
| 18 Apr 2024 | 10.60 | 10.65 | 10.57 | 10.57 | 10.52 | 91,600 |
| 17 Apr 2024 | 10.62 | 10.72 | 10.58 | 10.59 | 10.54 | 78,000 |
| 16 Apr 2024 | 10.67 | 10.69 | 10.63 | 10.64 | 10.59 | 31,600 |
| 15 Apr 2024 | 10.79 | 10.80 | 10.63 | 10.64 | 10.59 | 81,200 |
| 12 Apr 2024 | 10.95 | 11.05 | 10.75 | 10.76 | 10.71 | 24,800 |
| 11 Apr 2024 | 11.05 | 11.14 | 10.93 | 10.93 | 10.88 | 19,500 |
| 10 Apr 2024 | 11.05 | 11.09 | 11.05 | 11.06 | 11.00 | 26,500 |
| 09 Apr 2024 | 11.05 | 11.11 | 11.05 | 11.09 | 11.04 | 11,400 |
| 08 Apr 2024 | 11.05 | 11.12 | 11.04 | 11.05 | 11.00 | 74,000 |
| 05 Apr 2024 | 11.00 | 11.12 | 11.00 | 11.05 | 11.00 | 21,000 |
| 04 Apr 2024 | 11.04 | 11.10 | 11.03 | 11.05 | 11.00 | 39,800 |
| 03 Apr 2024 | 11.05 | 11.09 | 11.02 | 11.05 | 11.00 | 17,600 |
| 02 Apr 2024 | 10.96 | 11.06 | 10.96 | 11.03 | 10.98 | 25,000 |
| 01 Apr 2024 | 10.95 | 11.12 | 10.95 | 11.06 | 11.01 | 46,800 |
| 28 Mar 2024 | 10.99 | 11.10 | 10.99 | 11.09 | 11.04 | 24,300 |
| 27 Mar 2024 | 10.96 | 11.00 | 10.89 | 10.95 | 10.90 | 27,300 |
| 26 Mar 2024 | 10.96 | 11.02 | 10.92 | 10.93 | 10.88 | 17,000 |
| 25 Mar 2024 | 10.99 | 11.03 | 10.90 | 10.97 | 10.92 | 28,300 |
| 22 Mar 2024 | 10.99 | 11.00 | 10.89 | 10.95 | 10.90 | 38,200 |
| 21 Mar 2024 | 10.97 | 11.00 | 10.95 | 10.95 | 10.90 | 6,300 |
| 20 Mar 2024 | 10.89 | 10.98 | 10.87 | 10.94 | 10.89 | 16,400 |
| 20 Mar 2024 | 0.051 Dividend | |||||
| 19 Mar 2024 | 10.84 | 10.99 | 10.83 | 10.96 | 10.86 | 32,800 |
| 18 Mar 2024 | 10.77 | 10.85 | 10.66 | 10.85 | 10.75 | 5,000 |
| 15 Mar 2024 | 10.81 | 10.90 | 10.80 | 10.80 | 10.70 | 26,200 |
| 14 Mar 2024 | 10.82 | 10.85 | 10.82 | 10.83 | 10.73 | 29,200 |
| 13 Mar 2024 | 10.88 | 10.90 | 10.87 | 10.87 | 10.77 | 12,100 |
| 12 Mar 2024 | 10.72 | 10.87 | 10.38 | 10.87 | 10.77 | 27,800 |
| 11 Mar 2024 | 10.79 | 10.85 | 10.75 | 10.83 | 10.73 | 7,600 |
| 08 Mar 2024 | 10.84 | 10.84 | 10.77 | 10.81 | 10.71 | 14,700 |
| 07 Mar 2024 | 10.77 | 10.86 | 10.76 | 10.84 | 10.73 | 27,300 |
| 06 Mar 2024 | 10.70 | 10.82 | 10.70 | 10.77 | 10.67 | 22,800 |
| 05 Mar 2024 | 10.67 | 10.73 | 10.66 | 10.70 | 10.60 | 12,100 |
| 04 Mar 2024 | 10.61 | 10.69 | 10.59 | 10.66 | 10.56 | 34,200 |
| 01 Mar 2024 | 10.63 | 10.69 | 10.59 | 10.66 | 10.56 | 42,900 |
| 29 Feb 2024 | 10.63 | 10.72 | 10.60 | 10.61 | 10.51 | 33,500 |
| 28 Feb 2024 | 10.60 | 10.64 | 10.60 | 10.61 | 10.51 | 17,700 |
| 27 Feb 2024 | 10.56 | 10.66 | 10.56 | 10.62 | 10.52 | 16,600 |
| 26 Feb 2024 | 10.61 | 10.65 | 10.58 | 10.61 | 10.51 | 128,400 |
| 23 Feb 2024 | 10.63 | 10.70 | 10.61 | 10.66 | 10.56 | 19,500 |
| 22 Feb 2024 | 10.65 | 10.68 | 10.60 | 10.66 | 10.56 | 24,800 |
| 21 Feb 2024 | 10.54 | 10.62 | 10.53 | 10.60 | 10.50 | 7,600 |
| 21 Feb 2024 | 0.051 Dividend | |||||
| 20 Feb 2024 | 10.57 | 10.62 | 10.57 | 10.57 | 10.42 | 12,900 |
| 16 Feb 2024 | 10.50 | 10.57 | 10.50 | 10.54 | 10.39 | 14,900 |
| 15 Feb 2024 | 10.33 | 10.54 | 10.33 | 10.52 | 10.37 | 48,700 |
| 14 Feb 2024 | 10.36 | 10.39 | 10.32 | 10.34 | 10.19 | 68,300 |
| 13 Feb 2024 | 10.36 | 10.36 | 10.32 | 10.35 | 10.20 | 23,700 |
| 12 Feb 2024 | 10.47 | 10.49 | 10.36 | 10.48 | 10.33 | 24,600 |
| 09 Feb 2024 | 10.50 | 10.50 | 10.40 | 10.40 | 10.25 | 15,200 |
| 08 Feb 2024 | 10.40 | 10.49 | 10.40 | 10.43 | 10.28 | 29,700 |
| 07 Feb 2024 | 10.41 | 10.47 | 10.41 | 10.45 | 10.30 | 19,700 |
| 06 Feb 2024 | 10.38 | 10.43 | 10.35 | 10.42 | 10.27 | 2,200 |
| 05 Feb 2024 | 10.45 | 10.50 | 10.41 | 10.41 | 10.26 | 49,900 |
| 02 Feb 2024 | 10.57 | 10.61 | 10.43 | 10.55 | 10.40 | 33,600 |
| 01 Feb 2024 | 10.54 | 10.58 | 10.46 | 10.58 | 10.43 | 52,000 |
| 31 Jan 2024 | 10.58 | 10.60 | 10.49 | 10.55 | 10.40 | 24,600 |
| 30 Jan 2024 | 10.59 | 10.65 | 10.51 | 10.61 | 10.46 | 16,300 |
| 29 Jan 2024 | 10.51 | 10.63 | 10.51 | 10.60 | 10.45 | 40,600 |
| 26 Jan 2024 | 10.38 | 10.67 | 10.38 | 10.58 | 10.43 | 81,000 |
| 25 Jan 2024 | 10.53 | 10.53 | 10.45 | 10.48 | 10.33 | 49,800 |
| 24 Jan 2024 | 10.53 | 10.59 | 10.47 | 10.52 | 10.37 | 67,900 |
| 23 Jan 2024 | 10.47 | 10.54 | 10.25 | 10.50 | 10.35 | 15,500 |
| 23 Jan 2024 | 0.051 Dividend | |||||
| 22 Jan 2024 | 10.54 | 10.58 | 10.50 | 10.54 | 10.34 | 11,500 |
| 19 Jan 2024 | 10.55 | 10.60 | 10.49 | 10.53 | 10.33 | 15,000 |
| 18 Jan 2024 | 10.50 | 10.61 | 10.47 | 10.57 | 10.37 | 48,400 |
| 17 Jan 2024 | 10.55 | 10.78 | 10.40 | 10.56 | 10.36 | 66,900 |
| 16 Jan 2024 | 10.55 | 10.74 | 10.55 | 10.60 | 10.40 | 77,100 |
| 12 Jan 2024 | 10.70 | 10.72 | 10.59 | 10.63 | 10.43 | 50,900 |
| 11 Jan 2024 | 10.80 | 10.80 | 10.56 | 10.61 | 10.41 | 36,200 |
| 10 Jan 2024 | 10.60 | 10.83 | 10.56 | 10.83 | 10.62 | 151,200 |
| 09 Jan 2024 | 10.56 | 10.64 | 10.56 | 10.58 | 10.38 | 3,800 |
| 08 Jan 2024 | 10.59 | 10.72 | 10.57 | 10.66 | 10.46 | 77,000 |
| 05 Jan 2024 | 10.56 | 10.68 | 10.56 | 10.60 | 10.40 | 10,600 |
| 04 Jan 2024 | 10.54 | 10.64 | 10.54 | 10.60 | 10.40 | 58,700 |
| 03 Jan 2024 | 10.54 | 10.62 | 10.46 | 10.52 | 10.32 | 40,500 |
| 02 Jan 2024 | 10.61 | 10.71 | 10.48 | 10.67 | 10.47 | 19,500 |
| 29 Dec 2023 | 10.73 | 10.88 | 10.56 | 10.61 | 10.41 | 40,700 |
| 28 Dec 2023 | 10.61 | 10.96 | 10.53 | 10.71 | 10.51 | 47,100 |
| 27 Dec 2023 | 10.50 | 10.85 | 10.50 | 10.62 | 10.42 | 61,300 |
| 26 Dec 2023 | 10.45 | 10.52 | 10.43 | 10.51 | 10.31 | 16,600 |
| 22 Dec 2023 | 10.42 | 10.50 | 10.42 | 10.46 | 10.26 | 9,100 |
| 21 Dec 2023 | 10.35 | 10.48 | 10.33 | 10.39 | 10.19 | 23,700 |
| 21 Dec 2023 | 0.051 Dividend | |||||
| 20 Dec 2023 | 10.55 | 10.60 | 10.39 | 10.39 | 10.14 | 25,800 |
| 19 Dec 2023 | 10.48 | 10.56 | 10.46 | 10.52 | 10.27 | 17,900 |
| 18 Dec 2023 | 10.46 | 10.57 | 10.46 | 10.48 | 10.23 | 11,500 |
| 15 Dec 2023 | 10.75 | 10.75 | 10.39 | 10.46 | 10.21 | 31,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.