Miller/Howard High Income Equity Fund (NY: HIE )

Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2023	9.405	9.457	9.227	9.396	21,538	-0.01(-0.10%)
May 05, 2023	9.217	9.410	9.217	9.405	13,364	+0.26(+2.87%)
May 04, 2023	9.255	9.255	9.114	9.142	21,001	-0.14(-1.52%)
May 03, 2023	9.358	9.471	9.269	9.283	18,946	-0.09(-1.00%)
May 02, 2023	9.443	9.443	9.292	9.377	58,610	-0.09(-0.99%)
May 01, 2023	9.649	9.658	9.471	9.471	21,433	-0.06(-0.59%)
Apr 28, 2023	9.583	9.668	9.405	9.527	41,992	-0.05(-0.49%)
Apr 27, 2023	9.414	9.574	9.370	9.574	13,029	+0.18(+1.90%)
Apr 26, 2023	9.292	9.405	9.265	9.396	15,103	+0.11(+1.21%)
Apr 25, 2023	9.396	9.471	9.255	9.283	16,867	-0.21(-2.17%)
Apr 24, 2023	9.405	9.541	9.405	9.489	14,765	+0.03(+0.30%)
Apr 21, 2023	9.583	9.583	9.377	9.461	22,671	-0.16(-1.66%)
Apr 20, 2023	9.602	9.621	9.405	9.621	18,095	+0.01(+0.11%)
Apr 19, 2023	9.610	9.718	9.610	9.610	21,620	-0.07(-0.67%)
Apr 18, 2023	9.573	9.694	9.470	9.676	22,548	+0.14(+1.47%)
Apr 17, 2023	9.536	9.564	9.466	9.536	12,136	+0.05(+0.49%)
Apr 14, 2023	9.554	9.722	9.489	9.489	22,174	-0.25(-2.59%)
Apr 13, 2023	9.638	9.760	9.498	9.741	16,308	+0.13(+1.36%)
Apr 12, 2023	9.648	9.760	9.592	9.610	21,347	+0.02(+0.19%)
Apr 11, 2023	9.452	9.691	9.442	9.592	20,659	+0.11(+1.18%)
Apr 10, 2023	9.340	9.554	9.330	9.480	30,189	+0.06(+0.59%)
Apr 06, 2023	9.498	9.498	9.382	9.424	6,897	+0.09(+1.00%)
Apr 05, 2023	9.358	9.358	9.228	9.330	20,093	-0.11(-1.19%)
Apr 04, 2023	9.414	9.615	9.172	9.442	51,216	+0.00(+0.00%)
Apr 03, 2023	9.377	9.592	9.358	9.442	45,648	+0.07(+0.70%)
Mar 31, 2023	9.396	9.470	9.265	9.377	40,659	+0.11(+1.21%)
Mar 30, 2023	9.302	9.321	9.162	9.265	12,875	+0.03(+0.30%)
Mar 29, 2023	9.172	9.237	9.051	9.237	25,228	+0.21(+2.38%)
Mar 28, 2023	8.957	9.172	8.892	9.023	35,644	+0.02(+0.21%)
Mar 27, 2023	8.892	9.050	8.892	9.004	24,285	+0.19(+2.12%)
Mar 24, 2023	8.799	8.918	8.724	8.817	40,781	-0.05(-0.53%)
Mar 23, 2023	8.855	8.947	8.855	8.864	36,467	-0.06(-0.62%)
Mar 22, 2023	8.956	9.012	8.910	8.919	108,703	+0.02(+0.21%)
Mar 21, 2023	9.142	9.225	8.900	8.900	231,600	-0.05(-0.52%)
Mar 20, 2023	8.938	9.030	8.900	8.947	81,294	+0.02(+0.21%)
Mar 17, 2023	9.030	9.030	8.817	8.928	29,989	-0.14(-1.54%)
Mar 16, 2023	8.919	9.160	8.826	9.067	35,449	+0.09(+1.03%)
Mar 15, 2023	9.160	9.207	8.873	8.975	43,426	-0.25(-2.72%)
Mar 14, 2023	9.132	9.467	9.132	9.225	51,372	+0.24(+2.69%)
Mar 13, 2023	9.299	9.327	8.984	8.984	219,874	-0.47(-5.00%)
Mar 10, 2023	9.708	9.721	9.417	9.457	42,930	-0.28(-2.86%)
Mar 09, 2023	9.884	9.940	9.736	9.736	30,586	-0.09(-0.94%)
Mar 08, 2023	9.791	9.875	9.722	9.828	21,797	+0.05(+0.47%)
Mar 07, 2023	9.931	10.01	9.754	9.782	9,838	-0.20(-2.04%)
Mar 06, 2023	10.08	10.10	9.931	9.986	30,452	-0.06(-0.65%)
Mar 03, 2023	9.912	10.13	9.912	10.05	26,599	+0.21(+2.17%)
Mar 02, 2023	9.791	9.866	9.773	9.838	5,918	+0.01(+0.09%)
Mar 01, 2023	9.745	9.958	9.745	9.828	29,666	+0.03(+0.28%)
Feb 28, 2023	10.01	10.01	9.801	9.801	43,242	-0.16(-1.58%)
Feb 27, 2023	9.977	10.13	9.884	9.958	53,537	+0.13(+1.32%)
Feb 24, 2023	9.912	9.996	9.791	9.828	30,625	-0.11(-1.12%)
Feb 23, 2023	10.01	10.07	9.884	9.940	32,141	-0.01(-0.09%)
Feb 22, 2023	9.968	10.13	9.931	9.949	29,085	+0.02(+0.19%)
Feb 21, 2023	10.13	10.25	9.931	9.931	43,772	-0.32(-3.17%)
Feb 17, 2023	10.32	10.32	10.12	10.26	30,161	-0.13(-1.24%)
Feb 16, 2023	10.31	10.41	10.30	10.38	33,336	+0.04(+0.36%)
Feb 15, 2023	10.35	10.38	10.12	10.35	78,964	-0.01(-0.11%)
Feb 14, 2023	10.36	10.36	10.19	10.36	31,388	-0.03(-0.30%)
Feb 13, 2023	10.22	10.41	10.18	10.39	45,250	+0.19(+1.86%)
Feb 10, 2023	10.06	10.24	10.03	10.20	27,070	-0.06(-0.63%)
Feb 09, 2023	10.17	10.26	10.04	10.26	11,668	+0.15(+1.46%)
Feb 08, 2023	10.18	10.29	10.10	10.12	16,561	-0.06(-0.64%)
Feb 07, 2023	10.13	10.21	10.06	10.18	23,310	+0.06(+0.64%)
Feb 06, 2023	10.16	10.16	10.02	10.12	22,857	-0.04(-0.36%)
Feb 03, 2023	10.26	10.35	10.13	10.15	19,838	-0.14(-1.35%)
Feb 02, 2023	10.37	10.46	10.20	10.29	47,016	+0.02(+0.18%)
Feb 01, 2023	10.16	10.44	10.07	10.27	35,441	+0.11(+1.09%)
Jan 31, 2023	10.09	10.23	10.05	10.16	45,961	+0.13(+1.29%)
Jan 30, 2023	9.996	10.11	9.996	10.03	26,558	-0.08(-0.82%)
Jan 27, 2023	10.15	10.20	10.08	10.12	45,805	-0.02(-0.18%)
Jan 26, 2023	10.04	10.13	9.978	10.13	42,698	+0.14(+1.39%)
Jan 25, 2023	9.959	9.996	9.895	9.996	8,320	+0.01(+0.09%)
Jan 24, 2023	10.05	10.05	9.821	9.987	69,011	-0.06(-0.64%)
Jan 23, 2023	9.941	10.19	9.941	10.05	24,337	+0.13(+1.30%)
Jan 20, 2023	9.802	9.922	9.741	9.922	13,541	+0.20(+2.10%)
Jan 19, 2023	9.773	9.875	9.718	9.718	25,716	-0.12(-1.22%)
Jan 18, 2023	9.957	10.10	9.810	9.838	38,181	-0.10(-1.02%)
Jan 17, 2023	9.948	10.06	9.939	9.939	79,056	-0.09(-0.92%)
Jan 13, 2023	10.03	10.04	9.967	10.03	13,955	+0.00(+0.00%)
Jan 12, 2023	10.11	10.16	10.00	10.03	31,289	+0.02(+0.18%)
Jan 11, 2023	10.11	10.11	9.967	10.01	48,837	+0.04(+0.37%)
Jan 10, 2023	10.04	10.04	9.884	9.976	70,992	-0.06(-0.64%)
Jan 09, 2023	10.11	10.11	9.976	10.04	37,365	-0.02(-0.18%)
Jan 06, 2023	9.700	10.11	9.700	10.06	82,170	+0.42(+4.39%)
Jan 05, 2023	9.663	9.663	9.571	9.636	16,808	-0.02(-0.19%)
Jan 04, 2023	9.663	9.893	9.599	9.654	34,765	+0.07(+0.68%)
Jan 03, 2023	9.608	9.608	9.488	9.589	20,559	-0.02(-0.20%)
Dec 30, 2022	9.516	9.635	9.406	9.608	56,633	+0.14(+1.46%)
Dec 29, 2022	9.341	9.580	9.341	9.470	21,017	+0.13(+1.38%)
Dec 28, 2022	9.488	9.488	9.332	9.341	33,691	-0.09(-0.97%)
Dec 27, 2022	9.544	9.562	9.415	9.433	28,450	-0.10(-1.06%)
Dec 23, 2022	9.314	9.544	9.314	9.534	37,821	+0.22(+2.37%)
Dec 22, 2022	9.351	9.351	9.157	9.314	21,098	-0.09(-0.98%)
Dec 21, 2022	9.332	9.490	9.314	9.406	42,673	+0.16(+1.70%)
Dec 20, 2022	9.358	9.413	9.239	9.248	28,083	-0.06(-0.69%)
Dec 19, 2022	9.395	9.532	9.313	9.313	32,146	-0.13(-1.36%)
Dec 16, 2022	9.422	9.441	9.258	9.441	33,123	-0.10(-1.05%)
Dec 15, 2022	9.559	9.567	9.377	9.541	69,658	-0.09(-0.95%)
Dec 14, 2022	9.733	9.834	9.624	9.633	32,049	-0.05(-0.57%)
Dec 13, 2022	9.880	9.912	9.587	9.688	77,769	+0.06(+0.67%)
Dec 12, 2022	9.441	9.674	9.441	9.624	18,957	+0.20(+2.14%)
Dec 09, 2022	9.377	9.519	9.377	9.422	41,079	-0.08(-0.87%)
Dec 08, 2022	9.477	9.596	9.477	9.505	52,607	+0.03(+0.29%)
Dec 07, 2022	9.468	9.514	9.450	9.477	80,019	-0.01(-0.10%)
Dec 06, 2022	9.733	9.733	9.451	9.486	22,533	-0.25(-2.54%)
Dec 05, 2022	9.916	9.984	9.702	9.733	40,840	-0.29(-2.92%)
Dec 02, 2022	9.953	10.03	9.815	10.03	25,513	+0.01(+0.09%)
Dec 01, 2022	10.07	10.15	9.953	10.02	38,821	-0.02(-0.18%)
Nov 30, 2022	9.825	10.06	9.724	10.04	41,491	+0.28(+2.91%)
Nov 29, 2022	9.633	9.788	9.633	9.752	6,920	+0.12(+1.23%)
Nov 28, 2022	9.752	9.935	9.596	9.633	50,449	-0.12(-1.22%)
Nov 25, 2022	9.770	9.890	9.724	9.752	16,789	+0.04(+0.38%)
Nov 23, 2022	9.733	9.898	9.664	9.715	16,907	-0.02(-0.19%)
Nov 22, 2022	9.477	9.871	9.477	9.733	29,937	+0.32(+3.41%)
Nov 21, 2022	9.458	9.603	9.371	9.412	42,281	-0.03(-0.29%)
Nov 18, 2022	9.421	9.667	9.412	9.440	36,564	+0.00(+0.04%)
Nov 17, 2022	9.303	9.549	9.194	9.436	37,538	-0.02(-0.23%)
Nov 16, 2022	9.612	9.612	9.367	9.458	11,840	-0.04(-0.38%)
Nov 15, 2022	9.540	9.922	9.494	9.494	25,535	-0.05(-0.48%)
Nov 14, 2022	9.540	9.731	9.540	9.540	32,071	-0.10(-1.04%)
Nov 11, 2022	9.430	9.649	9.417	9.640	72,384	+0.25(+2.62%)
Nov 10, 2022	9.148	9.412	9.148	9.394	29,720	+0.40(+4.45%)
Nov 09, 2022	9.257	9.312	8.975	8.993	27,857	-0.26(-2.85%)
Nov 08, 2022	9.294	9.394	9.235	9.257	101,662	-0.06(-0.68%)
Nov 07, 2022	9.358	9.421	9.212	9.321	78,290	+0.06(+0.69%)
Nov 04, 2022	9.376	9.467	9.114	9.257	66,369	-0.05(-0.59%)
Nov 03, 2022	9.075	9.312	9.057	9.312	58,810	+0.15(+1.69%)
Nov 02, 2022	9.185	9.622	9.057	9.157	54,004	+0.03(+0.30%)
Nov 01, 2022	9.248	9.430	9.130	9.130	39,945	-0.09(-0.99%)
Oct 31, 2022	9.194	9.377	9.157	9.221	36,193	-0.08(-0.88%)
Oct 28, 2022	9.212	9.403	9.212	9.303	33,455	+0.09(+0.99%)
Oct 27, 2022	9.139	9.412	9.103	9.212	53,800	+0.15(+1.71%)
Oct 26, 2022	8.921	9.380	8.921	9.057	119,814	+0.03(+0.30%)
Oct 25, 2022	9.048	9.075	8.963	9.030	43,260	+0.01(+0.15%)
Oct 24, 2022	8.866	9.081	8.866	9.016	15,111	+0.20(+2.22%)
Oct 21, 2022	8.739	8.830	8.675	8.821	20,019	+0.08(+0.95%)
Oct 20, 2022	8.901	9.000	8.738	8.738	26,320	-0.23(-2.53%)
Oct 19, 2022	8.557	9.037	8.557	8.964	218,615	+0.37(+4.32%)
Oct 18, 2022	8.656	8.674	8.484	8.593	48,066	+0.07(+0.85%)
Oct 17, 2022	8.584	8.636	8.493	8.520	27,211	+0.05(+0.64%)
Oct 14, 2022	8.656	8.717	8.466	8.466	24,352	-0.12(-1.37%)
Oct 13, 2022	8.421	8.638	8.421	8.584	68,833	+0.01(+0.11%)
Oct 12, 2022	8.566	8.756	8.511	8.575	25,510	-0.02(-0.21%)
Oct 11, 2022	8.376	8.729	8.307	8.593	23,159	+0.13(+1.50%)
Oct 10, 2022	8.376	8.539	8.376	8.466	49,936	+0.07(+0.86%)
Oct 07, 2022	8.376	8.482	8.376	8.394	36,146	-0.13(-1.49%)
Oct 06, 2022	8.656	8.656	8.441	8.520	56,488	-0.14(-1.67%)
Oct 05, 2022	8.584	8.706	8.493	8.665	16,693	+0.06(+0.74%)
Oct 04, 2022	8.403	8.638	8.403	8.602	65,068	+0.32(+3.83%)
Oct 03, 2022	8.267	8.462	8.222	8.285	104,227	+0.07(+0.88%)
Sep 30, 2022	8.249	8.388	8.124	8.213	35,780	+0.04(+0.44%)
Sep 29, 2022	8.312	8.312	7.950	8.176	39,373	-0.20(-2.38%)
Sep 28, 2022	8.140	8.466	8.140	8.376	21,410	+0.32(+3.93%)
Sep 27, 2022	8.312	8.312	7.995	8.059	34,131	-0.22(-2.63%)
Sep 26, 2022	8.520	8.566	8.203	8.276	92,352	-0.34(-3.99%)
Sep 23, 2022	8.566	8.673	8.462	8.620	169,860	-0.03(-0.31%)
Sep 22, 2022	8.855	8.855	8.584	8.647	79,594	-0.25(-2.77%)
Sep 21, 2022	9.164	9.218	8.884	8.893	39,284	-0.23(-2.57%)
Sep 20, 2022	9.353	9.353	9.101	9.128	42,032	-0.29(-3.06%)
Sep 19, 2022	9.254	9.425	9.222	9.416	28,443	+0.16(+1.75%)
Sep 16, 2022	9.164	9.344	9.101	9.254	39,939	+0.04(+0.39%)
Sep 15, 2022	9.200	9.461	9.200	9.218	44,684	+0.00(+0.00%)
Sep 14, 2022	9.317	9.335	9.143	9.218	67,607	-0.07(-0.78%)
Sep 13, 2022	9.488	9.488	9.198	9.290	49,783	-0.26(-2.74%)
Sep 12, 2022	9.371	9.587	9.371	9.551	49,784	+0.26(+2.81%)
Sep 09, 2022	9.263	9.317	9.263	9.290	9,903	+0.13(+1.38%)
Sep 08, 2022	9.038	9.236	9.038	9.164	26,340	+0.11(+1.19%)
Sep 07, 2022	8.776	9.119	8.776	9.056	25,205	+0.21(+2.34%)
Sep 06, 2022	8.929	9.038	8.839	8.848	47,005	-0.08(-0.91%)
Sep 02, 2022	9.155	9.173	8.920	8.929	43,123	-0.13(-1.39%)
Sep 01, 2022	9.092	9.119	8.970	9.056	79,717	-0.12(-1.28%)
Aug 31, 2022	9.173	9.268	8.993	9.173	57,020	+0.06(+0.69%)
Aug 30, 2022	9.236	9.236	9.088	9.110	52,138	-0.12(-1.27%)
Aug 29, 2022	9.146	9.326	9.146	9.227	35,575	+0.02(+0.20%)
Aug 26, 2022	9.488	9.524	9.191	9.209	49,345	-0.23(-2.48%)
Aug 25, 2022	9.335	9.461	9.335	9.443	16,924	+0.10(+1.11%)
Aug 24, 2022	9.263	9.344	9.236	9.339	28,469	+0.09(+0.93%)
Aug 23, 2022	9.191	9.326	9.191	9.254	90,795	+0.03(+0.27%)
Aug 22, 2022	9.273	9.273	9.166	9.229	28,720	-0.17(-1.81%)
Aug 19, 2022	9.426	9.462	9.363	9.399	47,093	-0.09(-0.95%)
Aug 18, 2022	9.462	9.516	9.435	9.489	79,407	+0.01(+0.09%)
Aug 17, 2022	9.516	9.516	9.408	9.480	59,472	-0.03(-0.28%)
Aug 16, 2022	9.471	9.632	9.471	9.507	160,319	-0.01(-0.09%)
Aug 15, 2022	9.516	9.596	9.480	9.516	103,217	-0.05(-0.56%)
Aug 12, 2022	9.480	9.569	9.457	9.569	155,763	+0.15(+1.62%)
Aug 11, 2022	9.336	9.480	9.330	9.417	87,859	+0.15(+1.65%)
Aug 10, 2022	9.148	9.280	9.148	9.265	35,903	+0.21(+2.28%)
Aug 09, 2022	9.139	9.139	9.022	9.058	17,929	-0.05(-0.59%)
Aug 08, 2022	9.148	9.336	9.067	9.112	62,602	+0.05(+0.59%)
Aug 05, 2022	9.058	9.139	8.986	9.058	63,187	-0.06(-0.69%)
Aug 04, 2022	9.256	9.256	9.067	9.121	38,968	-0.13(-1.45%)
Aug 03, 2022	9.193	9.323	9.126	9.256	50,452	+0.11(+1.18%)
Aug 02, 2022	9.067	9.157	8.986	9.148	64,852	+0.07(+0.79%)
Aug 01, 2022	8.969	9.166	8.969	9.076	62,011	+0.05(+0.60%)
Jul 29, 2022	8.986	9.058	8.924	9.022	50,704	+0.09(+1.00%)
Jul 28, 2022	8.807	8.942	8.717	8.933	41,933	+0.16(+1.84%)
Jul 27, 2022	8.574	8.825	8.574	8.771	65,764	+0.21(+2.41%)
Jul 26, 2022	8.735	8.744	8.529	8.565	31,447	-0.17(-1.95%)
Jul 25, 2022	8.789	8.789	8.619	8.735	65,497	+0.02(+0.21%)
Jul 22, 2022	8.825	8.852	8.713	8.717	34,610	-0.15(-1.72%)
Jul 21, 2022	8.834	8.870	8.614	8.870	57,890	+0.08(+0.90%)
Jul 20, 2022	8.746	8.876	8.657	8.791	102,361	+0.08(+0.92%)
Jul 19, 2022	8.595	8.889	8.586	8.711	77,212	+0.21(+2.41%)
Jul 18, 2022	8.595	8.675	8.479	8.505	37,293	+0.01(+0.10%)
Jul 15, 2022	8.345	8.505	8.345	8.496	32,681	+0.24(+2.92%)
Jul 14, 2022	8.202	8.287	8.148	8.255	21,821	-0.06(-0.75%)
Jul 13, 2022	8.282	8.344	8.249	8.318	44,349	-0.03(-0.32%)
Jul 12, 2022	8.372	8.410	8.345	8.345	39,451	-0.08(-0.95%)
Jul 11, 2022	8.434	8.509	8.363	8.425	46,997	-0.06(-0.74%)
Jul 08, 2022	8.425	8.577	8.380	8.488	42,588	+0.11(+1.28%)
Jul 07, 2022	8.264	8.443	8.264	8.380	49,887	+0.12(+1.40%)
Jul 06, 2022	8.273	8.323	8.148	8.264	43,088	-0.03(-0.32%)
Jul 05, 2022	8.309	8.327	8.041	8.291	64,486	-0.13(-1.59%)
Jul 01, 2022	8.282	8.465	8.282	8.425	18,291	+0.12(+1.40%)
Jun 30, 2022	8.505	8.505	8.249	8.309	98,478	-0.19(-2.21%)
Jun 29, 2022	8.541	8.559	8.461	8.496	104,298	-0.04(-0.52%)
Jun 28, 2022	8.648	8.800	8.523	8.541	94,297	-0.04(-0.42%)
Jun 27, 2022	8.505	8.648	8.479	8.577	56,497	+0.06(+0.73%)
Jun 24, 2022	8.479	8.612	8.282	8.514	75,820	+0.10(+1.17%)
Jun 23, 2022	8.443	8.467	8.139	8.416	58,030	+0.03(+0.32%)
Jun 22, 2022	8.318	8.496	8.255	8.389	37,904	-0.13(-1.49%)
Jun 21, 2022	8.303	8.578	8.294	8.516	35,225	+0.24(+2.90%)
Jun 17, 2022	8.037	8.276	8.001	8.276	55,028	+0.18(+2.19%)
Jun 16, 2022	8.436	8.436	7.992	8.099	103,416	-0.48(-5.59%)
Jun 15, 2022	8.481	8.711	8.481	8.578	40,206	+0.10(+1.15%)
Jun 14, 2022	8.552	8.637	8.436	8.481	46,883	-0.04(-0.42%)
Jun 13, 2022	8.774	8.902	8.507	8.516	95,002	-0.47(-5.24%)
Jun 10, 2022	9.280	9.289	8.978	8.987	36,731	-0.52(-5.42%)
Jun 09, 2022	9.591	9.679	9.374	9.502	57,756	-0.11(-1.11%)
Jun 08, 2022	9.759	9.759	9.591	9.608	59,035	-0.17(-1.73%)
Jun 07, 2022	9.404	9.795	9.362	9.777	28,845	+0.31(+3.28%)
Jun 06, 2022	9.351	9.525	9.351	9.466	51,629	+0.12(+1.33%)
Jun 03, 2022	9.280	9.395	9.280	9.342	55,025	-0.08(-0.85%)
Jun 02, 2022	9.449	9.511	9.332	9.422	26,787	-0.04(-0.47%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.