Miller/Howard High Income Equity Fund (HIE) NYSE

12.56

+(+%)

Updated at November 20, 2024 03:59PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 22, 2024	12.56	12.56	12.56	12.56	12.56	0
November 21, 2024	12.56	12.56	12.56	12.56	12.56	0
November 20, 2024	12.51	12.56	12.56	12.59	12.51	13,719
November 19, 2024	12.65	12.56	12.56	12.65	12.51	17,038
November 18, 2024	12.49	12.57	12.57	12.67	12.49	30,232
November 15, 2024	12.48	12.59	12.59	12.59	12.29	29,220
November 14, 2024	12.5	12.5	12.5	12.5	12.43	20,135
November 13, 2024	12.53	12.52	12.52	12.55	12.52	16,500
November 12, 2024	12.54	12.5	12.5	12.55	12.48	49,400
November 11, 2024	12.45	12.5	12.5	12.53	12.45	50,900
November 08, 2024	12.5	12.5	12.5	12.54	12.5	21,520
November 07, 2024	12.38	12.54	12.54	12.54	12.38	29,308
November 06, 2024	12.39	12.32	12.32	12.39	12.26	22,400
November 05, 2024	12.15	12.27	12.27	12.29	12.11	53,200
November 04, 2024	12.16	12.16	12.16	12.2	12.14	40,532
November 01, 2024	12.28	12.15	12.15	12.28	11.85	38,000
October 31, 2024	12.32	12.28	12.28	12.34	12.25	26,339
October 30, 2024	12.35	12.27	12.27	12.37	12.2	14,220
October 29, 2024	12.2	12.33	12.33	12.38	12.18	32,012
October 28, 2024	12.3	12.23	12.23	12.32	12.2	45,522
October 25, 2024	12.32	12.32	12.32	12.35	12.29	6,300
October 24, 2024	12.3	12.27	12.27	12.34	12.26	7,719
October 23, 2024	12.35	12.32	12.27	12.41	12.28	30,437
October 22, 2024	12.34	12.35	12.3	12.42	12.33	88,649
October 21, 2024	12.39	12.38	12.33	12.42	12.35	8,800
October 18, 2024	12.43	12.4	12.35	12.43	12.29	4,741
October 17, 2024	12.43	12.39	12.34	12.43	12.39	14,131
October 16, 2024	12.31	12.4	12.35	12.41	12.28	36,521
October 15, 2024	12.34	12.34	12.29	12.36	12.31	12,200
October 14, 2024	12.25	12.31	12.26	12.34	12.25	21,635
October 11, 2024	12.21	12.25	12.2	12.28	12.16	23,000
October 10, 2024	12.21	12.23	12.18	12.26	12.16	19,006
October 09, 2024	12.14	12.2	12.15	12.22	12.14	66,523
October 08, 2024	12.24	12.2	12.15	12.24	12.15	93,000
October 07, 2024	12.21	12.22	12.17	12.3	12.21	11,815
October 04, 2024	12.31	12.21	12.16	12.31	12.17	62,600
October 03, 2024	12.25	12.2	12.15	12.3	12.15	45,427
October 02, 2024	12.21	12.25	12.2	12.29	12.21	62,700
October 01, 2024	12.24	12.32	12.27	12.32	12.19	38,500
September 30, 2024	12.21	12.19	12.14	12.35	12.19	25,200
September 27, 2024	12.26	12.27	12.22	12.3	12.2	253,900
September 26, 2024	12.25	12.26	12.21	12.3	12.24	51,005
September 25, 2024	12.22	12.22	12.17	12.44	12.08	38,947
September 24, 2024	12.06	12.18	12.18	12.2	12.06	25,436
September 23, 2024	12	12.17	12.17	12.19	12	17,100
September 20, 2024	12.25	12.01	11.96	12.29	11.95	328,900
September 19, 2024	12.28	12.25	12.2	12.34	12.24	73,400
September 18, 2024	12.17	12.18	12.13	12.22	12.17	22,100
September 17, 2024	12.13	12.18	12.13	12.24	12.13	22,500
September 16, 2024	12.06	12.14	12.08	12.18	12.06	15,227
September 13, 2024	11.97	12	11.95	12.08	11.84	26,000
September 12, 2024	11.9	11.97	11.92	12.06	11.83	29,500
September 11, 2024	11.81	11.89	11.84	11.91	11.79	26,100
September 10, 2024	11.86	11.79	11.74	11.98	11.68	34,000
September 09, 2024	11.88	11.9	11.85	11.9	11.81	15,811
September 06, 2024	12	11.87	11.82	12	11.84	36,500
September 05, 2024	11.95	11.95	11.9	11.99	11.86	25,300
September 04, 2024	11.89	11.89	11.84	11.96	11.84	5,220
September 03, 2024	11.91	11.9	11.85	11.99	11.9	9,700
August 30, 2024	12.08	11.95	11.9	12.08	11.89	66,100