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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 17, 2024	10.97	11.10	10.93	11.01	29,512	-0.03(-0.28%)
Jun 14, 2024	11.04	11.11	11.03	11.04	9,572	+0.00(+0.01%)
Jun 13, 2024	11.04	11.12	11.04	11.04	5,548	-0.11(-0.99%)
Jun 12, 2024	11.29	11.29	11.01	11.15	80,751	-0.04(-0.36%)
Jun 11, 2024	11.09	11.39	11.08	11.19	18,932	+0.04(+0.36%)
Jun 10, 2024	11.14	11.19	10.98	11.15	39,016	-0.07(-0.62%)
Jun 07, 2024	11.17	11.37	11.14	11.22	16,050	+0.02(+0.18%)
Jun 06, 2024	11.26	11.27	11.20	11.20	17,838	-0.10(-0.88%)
Jun 05, 2024	11.24	11.31	11.24	11.30	21,656	+0.11(+0.98%)
Jun 04, 2024	11.22	11.22	10.97	11.19	40,226	-0.02(-0.18%)
Jun 03, 2024	11.27	11.40	11.19	11.21	47,459	-0.04(-0.36%)
May 31, 2024	11.08	11.30	11.06	11.25	70,915	+0.27(+2.46%)
May 30, 2024	10.79	11.00	10.79	10.98	37,706	+0.08(+0.73%)
May 29, 2024	10.99	10.99	10.85	10.90	25,506	-0.11(-1.00%)
May 28, 2024	11.03	11.11	10.98	11.01	29,228	-0.03(-0.27%)
May 24, 2024	11.00	11.11	11.00	11.04	40,108	+0.04(+0.36%)
May 23, 2024	11.25	11.28	11.00	11.00	44,359	-0.25(-2.21%)
May 22, 2024	11.30	11.35	11.25	11.25	29,685	-0.07(-0.62%)
May 21, 2024	11.33	11.36	11.25	11.32	20,347	+0.02(+0.18%)
May 20, 2024	11.34	11.36	11.24	11.30	34,449	+0.02(+0.18%)
May 17, 2024	11.26	11.34	11.24	11.28	20,030	+0.02(+0.21%)
May 16, 2024	11.34	11.34	11.20	11.25	29,033	-0.03(-0.30%)
May 15, 2024	11.24	11.35	11.21	11.29	11,736	+0.09(+0.80%)
May 14, 2024	11.19	11.23	11.13	11.20	14,643	+0.05(+0.45%)
May 13, 2024	11.19	11.22	11.11	11.15	11,955	-0.05(-0.44%)
May 10, 2024	11.10	11.26	11.10	11.20	6,668	+0.08(+0.72%)
May 09, 2024	11.11	11.15	11.06	11.12	18,578	+0.03(+0.27%)
May 08, 2024	11.09	11.13	11.07	11.09	4,245	+0.00(+0.00%)
May 07, 2024	11.05	11.20	11.03	11.09	30,436	+0.05(+0.45%)
May 06, 2024	10.97	11.05	10.97	11.04	12,254	+0.08(+0.73%)
May 03, 2024	10.93	11.03	10.92	10.96	14,250	+0.06(+0.59%)
May 02, 2024	10.89	10.98	10.89	10.90	8,489	+0.03(+0.32%)
May 01, 2024	10.88	11.07	10.84	10.86	23,598	-0.03(-0.27%)
Apr 30, 2024	10.99	10.99	10.86	10.89	50,097	+0.00(+0.00%)
Apr 29, 2024	10.87	10.95	10.87	10.89	18,913	+0.03(+0.27%)
Apr 26, 2024	10.80	10.91	10.80	10.86	13,454	+0.04(+0.37%)
Apr 25, 2024	10.79	10.86	10.78	10.82	17,838	-0.07(-0.64%)
Apr 24, 2024	10.89	10.95	10.84	10.89	13,721	+0.01(+0.09%)
Apr 23, 2024	10.78	10.93	10.78	10.88	20,208	+0.11(+1.02%)
Apr 22, 2024	10.60	10.78	10.60	10.77	25,070	+0.18(+1.65%)
Apr 19, 2024	10.46	10.61	10.46	10.60	500,982	+0.12(+1.18%)
Apr 18, 2024	10.50	10.55	10.47	10.47	92,463	-0.02(-0.19%)
Apr 17, 2024	10.52	10.62	10.48	10.49	78,774	-0.05(-0.47%)
Apr 16, 2024	10.57	10.59	10.53	10.54	31,899	+0.00(+0.00%)
Apr 15, 2024	10.69	10.70	10.53	10.54	81,968	-0.12(-1.12%)
Apr 12, 2024	10.85	10.95	10.65	10.66	25,002	-0.17(-1.56%)
Apr 11, 2024	10.95	11.04	10.83	10.83	19,681	-0.12(-1.13%)
Apr 10, 2024	10.95	10.99	10.95	10.95	26,768	-0.03(-0.32%)
Apr 09, 2024	10.95	11.01	10.95	10.99	11,502	+0.04(+0.36%)
Apr 08, 2024	10.95	11.02	10.94	10.95	74,691	+0.00(+0.00%)
Apr 05, 2024	10.90	11.02	10.90	10.95	21,244	+0.00(+0.00%)
Apr 04, 2024	10.94	11.00	10.93	10.95	40,214	+0.00(+0.00%)
Apr 03, 2024	10.95	10.99	10.91	10.95	17,714	+0.02(+0.18%)
Apr 02, 2024	10.86	10.96	10.86	10.93	25,192	-0.03(-0.27%)
Apr 01, 2024	10.85	11.02	10.85	10.96	47,246	-0.03(-0.27%)
Mar 28, 2024	10.89	11.00	10.89	10.99	24,576	+0.14(+1.28%)
Mar 27, 2024	10.86	10.90	10.79	10.85	27,580	+0.02(+0.18%)
Mar 26, 2024	10.86	10.92	10.82	10.83	17,191	-0.04(-0.36%)
Mar 25, 2024	10.89	10.93	10.80	10.87	28,564	+0.02(+0.18%)
Mar 22, 2024	10.89	10.90	10.79	10.85	38,575	+0.00(+0.00%)
Mar 21, 2024	10.87	10.90	10.85	10.85	6,389	+0.01(+0.09%)
Mar 20, 2024	10.79	10.88	10.77	10.84	16,545	+0.03(+0.28%)
Mar 19, 2024	10.69	10.84	10.68	10.81	33,228	+0.11(+1.01%)
Mar 18, 2024	10.62	10.70	10.51	10.70	5,027	+0.05(+0.46%)
Mar 15, 2024	10.66	10.74	10.65	10.65	26,573	-0.03(-0.28%)
Mar 14, 2024	10.67	10.70	10.67	10.68	29,624	-0.04(-0.37%)
Mar 13, 2024	10.73	10.75	10.72	10.72	12,260	+0.00(+0.00%)
Mar 12, 2024	10.57	10.72	10.24	10.72	28,202	+0.04(+0.37%)
Mar 11, 2024	10.64	10.70	10.60	10.68	7,694	+0.02(+0.18%)
Mar 08, 2024	10.69	10.69	10.62	10.66	14,876	-0.02(-0.23%)
Mar 07, 2024	10.62	10.71	10.61	10.68	27,690	+0.06(+0.60%)
Mar 06, 2024	10.55	10.67	10.55	10.62	23,102	+0.07(+0.65%)
Mar 05, 2024	10.52	10.58	10.51	10.55	12,229	+0.04(+0.38%)
Mar 04, 2024	10.46	10.54	10.44	10.51	34,730	+0.00(+0.00%)
Mar 01, 2024	10.48	10.54	10.45	10.51	43,553	+0.05(+0.47%)
Feb 29, 2024	10.48	10.57	10.45	10.46	34,000	+0.00(+0.00%)
Feb 28, 2024	10.45	10.49	10.45	10.46	17,933	-0.01(-0.09%)
Feb 27, 2024	10.41	10.51	10.41	10.47	16,871	+0.01(+0.09%)
Feb 26, 2024	10.46	10.50	10.44	10.46	130,232	-0.05(-0.46%)
Feb 23, 2024	10.48	10.55	10.46	10.51	19,778	-0.00(-0.00%)
Feb 22, 2024	10.50	10.53	10.45	10.51	25,154	+0.06(+0.57%)
Feb 21, 2024	10.39	10.47	10.39	10.45	7,730	+0.08(+0.77%)
Feb 20, 2024	10.37	10.42	10.37	10.37	13,172	+0.03(+0.28%)
Feb 16, 2024	10.30	10.37	10.30	10.34	15,133	+0.02(+0.19%)
Feb 15, 2024	10.14	10.34	10.14	10.32	49,597	+0.18(+1.74%)
Feb 14, 2024	10.17	10.20	10.13	10.15	69,617	-0.01(-0.10%)
Feb 13, 2024	10.17	10.17	10.13	10.16	24,122	-0.13(-1.26%)
Feb 12, 2024	10.28	10.29	10.17	10.29	25,065	+0.08(+0.79%)
Feb 09, 2024	10.30	10.30	10.21	10.21	15,481	-0.03(-0.29%)
Feb 08, 2024	10.21	10.29	10.21	10.24	30,212	-0.02(-0.18%)
Feb 07, 2024	10.22	10.27	10.22	10.25	20,081	+0.03(+0.28%)
Feb 06, 2024	10.19	10.24	10.16	10.23	2,193	+0.01(+0.10%)
Feb 05, 2024	10.26	10.30	10.22	10.22	50,862	-0.14(-1.33%)
Feb 02, 2024	10.37	10.41	10.24	10.35	34,268	-0.03(-0.28%)
Feb 01, 2024	10.34	10.38	10.27	10.38	52,963	+0.03(+0.28%)
Jan 31, 2024	10.38	10.40	10.29	10.35	25,039	-0.06(-0.57%)
Jan 30, 2024	10.39	10.45	10.31	10.41	16,588	+0.01(+0.10%)
Jan 29, 2024	10.31	10.43	10.31	10.40	41,375	+0.02(+0.19%)
Jan 26, 2024	10.19	10.47	10.19	10.38	82,522	+0.10(+0.95%)
Jan 25, 2024	10.33	10.33	10.26	10.28	50,790	-0.04(-0.38%)
Jan 24, 2024	10.33	10.39	10.27	10.32	69,143	+0.02(+0.19%)
Jan 23, 2024	10.28	10.34	10.06	10.30	15,753	+0.01(+0.10%)
Jan 22, 2024	10.29	10.33	10.25	10.29	11,758	+0.01(+0.08%)
Jan 19, 2024	10.30	10.35	10.24	10.29	15,372	-0.04(-0.36%)
Jan 18, 2024	10.25	10.36	10.23	10.32	49,550	+0.01(+0.10%)
Jan 17, 2024	10.30	10.53	10.16	10.31	68,501	-0.04(-0.38%)
Jan 16, 2024	10.30	10.49	10.31	10.35	78,951	-0.03(-0.28%)
Jan 12, 2024	10.45	10.47	10.34	10.38	52,120	+0.02(+0.19%)
Jan 11, 2024	10.55	10.55	10.31	10.36	37,045	-0.21(-2.03%)
Jan 10, 2024	10.35	10.58	10.31	10.58	154,869	+0.24(+2.36%)
Jan 09, 2024	10.31	10.39	10.31	10.33	3,872	-0.08(-0.75%)
Jan 08, 2024	10.34	10.47	10.32	10.41	78,884	+0.05(+0.52%)
Jan 05, 2024	10.31	10.43	10.31	10.36	10,829	+0.00(+0.05%)
Jan 04, 2024	10.29	10.39	10.29	10.35	60,131	+0.08(+0.76%)
Jan 03, 2024	10.29	10.37	10.22	10.27	41,467	-0.15(-1.41%)
Jan 02, 2024	10.36	10.46	10.23	10.42	19,952	+0.06(+0.57%)
Dec 29, 2023	10.48	10.62	10.32	10.36	41,653	-0.10(-0.93%)
Dec 28, 2023	10.36	10.70	10.28	10.46	48,218	+0.09(+0.85%)
Dec 27, 2023	10.25	10.60	10.25	10.37	62,726	+0.11(+1.05%)
Dec 26, 2023	10.21	10.27	10.19	10.26	16,992	+0.05(+0.48%)
Dec 22, 2023	10.18	10.25	10.18	10.22	9,287	+0.07(+0.67%)
Dec 21, 2023	10.11	10.23	10.09	10.15	24,227	+0.05(+0.49%)
Dec 20, 2023	10.25	10.30	10.09	10.10	26,512	-0.13(-1.24%)
Dec 19, 2023	10.18	10.26	10.17	10.22	18,413	+0.04(+0.38%)
Dec 18, 2023	10.17	10.27	10.17	10.18	11,803	+0.02(+0.19%)
Dec 15, 2023	10.45	10.45	10.10	10.17	32,872	-0.11(-1.04%)
Dec 14, 2023	10.20	10.35	10.19	10.27	6,953	+0.11(+1.05%)
Dec 13, 2023	9.903	10.18	9.901	10.17	18,117	+0.26(+2.65%)
Dec 12, 2023	10.00	10.02	9.883	9.903	16,776	-0.05(-0.49%)
Dec 11, 2023	10.01	10.01	9.952	9.952	6,650	-0.18(-1.82%)
Dec 08, 2023	10.07	10.14	10.01	10.14	15,816	+0.17(+1.75%)
Dec 07, 2023	9.990	9.990	9.942	9.962	16,860	-0.02(-0.18%)
Dec 06, 2023	9.952	10.03	9.952	9.981	25,103	+0.02(+0.20%)
Dec 05, 2023	10.04	10.07	9.932	9.961	19,716	-0.06(-0.58%)
Dec 04, 2023	9.990	10.11	9.990	10.02	15,849	-0.03(-0.29%)
Dec 01, 2023	9.952	10.14	9.950	10.05	15,559	+0.14(+1.37%)
Nov 30, 2023	9.922	10.04	9.885	9.913	13,046	+0.04(+0.39%)
Nov 29, 2023	9.845	9.954	9.796	9.874	19,094	+0.05(+0.49%)
Nov 28, 2023	9.786	9.835	9.757	9.825	14,142	+0.06(+0.60%)
Nov 27, 2023	9.806	9.815	9.738	9.767	16,594	-0.06(-0.59%)
Nov 24, 2023	9.777	9.835	9.777	9.825	3,282	+0.07(+0.70%)
Nov 22, 2023	9.699	9.767	9.699	9.757	31,897	+0.03(+0.30%)
Nov 21, 2023	9.806	9.893	9.728	9.728	20,462	-0.06(-0.59%)
Nov 20, 2023	9.727	9.901	9.727	9.785	19,522	+0.08(+0.80%)
Nov 17, 2023	9.766	9.805	9.693	9.708	17,235	-0.06(-0.59%)
Nov 16, 2023	9.718	9.814	9.650	9.766	6,700	+0.00(+0.00%)
Nov 15, 2023	9.785	9.839	9.679	9.766	11,415	+0.00(+0.00%)
Nov 14, 2023	9.602	9.776	9.602	9.766	13,918	+0.22(+2.33%)
Nov 13, 2023	9.544	9.603	9.515	9.544	13,024	-0.02(-0.20%)
Nov 10, 2023	9.524	9.737	9.524	9.563	21,896	+0.11(+1.12%)
Nov 09, 2023	9.650	9.805	9.457	9.457	6,678	-0.17(-1.81%)
Nov 08, 2023	9.621	9.640	9.621	9.631	33,278	-0.03(-0.30%)
Nov 07, 2023	9.708	9.708	9.650	9.660	10,407	-0.10(-0.99%)
Nov 06, 2023	9.669	10.00	9.669	9.756	49,789	+0.01(+0.10%)
Nov 03, 2023	9.689	9.882	9.689	9.747	37,537	+0.10(+1.00%)
Nov 02, 2023	9.408	9.669	9.408	9.650	12,612	+0.30(+3.21%)
Nov 01, 2023	9.244	9.370	9.244	9.350	19,313	+0.08(+0.83%)
Oct 31, 2023	9.273	9.331	9.254	9.273	132,347	+0.06(+0.63%)
Oct 30, 2023	9.196	9.253	9.186	9.215	26,150	-0.03(-0.31%)
Oct 27, 2023	9.196	9.283	9.196	9.244	34,409	+0.06(+0.63%)
Oct 26, 2023	9.254	9.263	9.181	9.186	33,229	-0.04(-0.42%)
Oct 25, 2023	9.234	9.341	9.225	9.225	12,032	-0.10(-1.04%)
Oct 24, 2023	9.273	9.428	9.273	9.321	11,170	+0.08(+0.84%)
Oct 23, 2023	9.234	9.292	9.234	9.244	13,493	-0.04(-0.41%)
Oct 20, 2023	9.426	9.484	9.282	9.282	53,240	-0.16(-1.73%)
Oct 19, 2023	9.387	9.512	9.387	9.445	20,442	-0.05(-0.51%)
Oct 18, 2023	9.560	9.589	9.484	9.493	26,355	-0.10(-1.00%)
Oct 17, 2023	9.522	9.618	9.503	9.589	11,621	+0.03(+0.30%)
Oct 16, 2023	9.503	9.560	9.455	9.560	15,970	+0.10(+1.02%)
Oct 13, 2023	9.426	9.474	9.426	9.464	10,561	+0.01(+0.10%)
Oct 12, 2023	9.445	9.484	9.435	9.455	7,043	+0.00(+0.00%)
Oct 11, 2023	9.435	9.455	9.435	9.455	4,425	+0.00(+0.00%)
Oct 10, 2023	9.435	9.503	9.370	9.455	15,224	+0.09(+0.92%)
Oct 09, 2023	9.359	9.435	9.272	9.368	16,761	+0.05(+0.52%)
Oct 06, 2023	9.233	9.374	9.220	9.320	12,064	+0.04(+0.41%)
Oct 05, 2023	9.205	9.384	9.205	9.282	8,334	+0.03(+0.31%)
Oct 04, 2023	9.137	9.282	9.137	9.253	22,769	+0.07(+0.73%)
Oct 03, 2023	9.378	9.435	9.147	9.185	19,936	-0.27(-2.85%)
Oct 02, 2023	9.493	9.531	9.435	9.455	62,354	-0.09(-0.91%)
Sep 29, 2023	9.493	9.560	9.474	9.541	34,842	+0.05(+0.51%)
Sep 28, 2023	9.484	9.519	9.455	9.493	22,388	-0.01(-0.10%)
Sep 27, 2023	9.541	9.541	9.479	9.503	13,732	-0.03(-0.30%)
Sep 26, 2023	9.474	9.565	9.387	9.532	16,947	-0.04(-0.40%)
Sep 25, 2023	9.589	9.589	9.551	9.570	22,573	-0.02(-0.20%)
Sep 22, 2023	9.580	9.609	9.570	9.589	22,594	+0.00(+0.00%)
Sep 21, 2023	9.676	9.676	9.589	9.589	22,564	-0.10(-1.08%)
Sep 20, 2023	9.675	9.762	9.675	9.694	10,696	+0.01(+0.10%)
Sep 19, 2023	9.618	9.809	9.600	9.685	20,303	+0.05(+0.50%)
Sep 18, 2023	9.579	9.685	9.579	9.637	13,366	+0.02(+0.23%)
Sep 15, 2023	9.646	9.675	9.493	9.614	13,197	-0.07(-0.73%)
Sep 14, 2023	9.627	9.713	9.627	9.685	13,535	+0.10(+1.00%)
Sep 13, 2023	9.589	9.665	9.589	9.589	17,611	+0.00(+0.00%)
Sep 12, 2023	9.713	9.752	9.570	9.589	43,003	-0.11(-1.18%)
Sep 11, 2023	9.713	9.833	9.704	9.704	10,372	-0.06(-0.59%)
Sep 08, 2023	9.723	9.799	9.723	9.761	6,656	+0.08(+0.79%)
Sep 07, 2023	9.646	9.685	9.618	9.685	9,888	+0.05(+0.50%)
Sep 06, 2023	9.608	9.646	9.608	9.637	9,927	-0.01(-0.15%)
Sep 05, 2023	9.665	9.684	9.641	9.651	26,988	-0.04(-0.44%)
Sep 01, 2023	9.704	9.728	9.653	9.694	16,783	+0.02(+0.20%)
Aug 31, 2023	9.685	9.761	9.642	9.675	46,348	+0.05(+0.50%)
Aug 30, 2023	9.618	9.656	9.608	9.627	71,850	+0.01(+0.10%)
Aug 29, 2023	9.512	9.646	9.512	9.618	130,319	+0.07(+0.70%)
Aug 28, 2023	9.503	9.622	9.503	9.551	140,661	+0.06(+0.60%)
Aug 25, 2023	9.484	9.552	9.399	9.493	27,821	+0.05(+0.51%)
Aug 24, 2023	9.503	9.503	9.445	9.445	47,948	-0.05(-0.50%)
Aug 23, 2023	9.465	9.646	9.465	9.493	64,346	+0.07(+0.72%)
Aug 22, 2023	9.416	9.463	9.416	9.425	106,348	+0.00(+0.00%)
Aug 21, 2023	9.482	9.492	9.416	9.425	67,346	-0.03(-0.30%)
Aug 18, 2023	9.473	9.499	9.435	9.454	83,393	-0.02(-0.20%)
Aug 17, 2023	9.530	9.572	9.473	9.473	24,348	+0.04(+0.40%)
Aug 16, 2023	9.473	9.711	9.435	9.435	15,481	-0.10(-1.10%)
Aug 15, 2023	9.692	9.692	9.540	9.540	28,361	-0.22(-2.24%)
Aug 14, 2023	9.692	9.788	9.692	9.758	13,037	-0.01(-0.10%)
Aug 11, 2023	9.758	9.854	9.719	9.768	21,306	+0.00(+0.00%)
Aug 10, 2023	9.673	9.802	9.673	9.768	23,638	+0.01(+0.10%)
Aug 09, 2023	9.749	9.844	9.720	9.758	17,342	-0.01(-0.10%)
Aug 08, 2023	9.663	9.787	9.663	9.768	49,599	-0.02(-0.19%)
Aug 07, 2023	9.701	9.806	9.701	9.787	11,333	+0.08(+0.78%)
Aug 04, 2023	9.720	9.844	9.673	9.711	8,978	-0.04(-0.39%)
Aug 03, 2023	9.663	9.758	9.663	9.749	10,414	+0.06(+0.59%)
Aug 02, 2023	9.711	9.778	9.682	9.692	21,260	-0.10(-1.07%)
Aug 01, 2023	9.892	9.923	9.730	9.797	25,863	-0.18(-1.81%)
Jul 31, 2023	9.930	10.20	9.861	9.977	28,906	+0.05(+0.48%)
Jul 28, 2023	9.920	9.958	9.901	9.930	38,294	+0.08(+0.77%)
Jul 27, 2023	9.892	9.958	9.797	9.854	62,490	+0.02(+0.19%)
Jul 26, 2023	9.825	9.873	9.778	9.835	30,294	+0.04(+0.39%)
Jul 25, 2023	9.778	9.858	9.778	9.797	18,812	-0.04(-0.39%)
Jul 24, 2023	9.806	9.863	9.762	9.835	36,827	+0.07(+0.68%)
Jul 21, 2023	9.701	9.854	9.701	9.768	27,014	-0.01(-0.09%)
Jul 20, 2023	9.672	9.786	9.672	9.777	20,080	+0.06(+0.58%)
Jul 19, 2023	9.701	9.767	9.701	9.720	27,035	+0.04(+0.39%)
Jul 18, 2023	9.511	9.710	9.511	9.682	20,269	+0.13(+1.39%)
Jul 17, 2023	9.559	9.617	9.545	9.549	36,601	-0.02(-0.20%)
Jul 14, 2023	9.701	9.701	9.568	9.568	41,990	-0.09(-0.88%)
Jul 13, 2023	9.663	9.682	9.578	9.653	13,185	+0.05(+0.49%)
Jul 12, 2023	9.644	9.689	9.578	9.606	29,881	+0.06(+0.65%)
Jul 11, 2023	9.464	9.544	9.398	9.544	28,625	+0.11(+1.15%)
Jul 10, 2023	9.511	9.573	9.369	9.436	29,750	-0.10(-1.09%)
Jul 07, 2023	9.464	9.606	9.464	9.540	15,354	+0.04(+0.40%)
Jul 06, 2023	9.559	9.616	9.397	9.502	52,351	-0.16(-1.67%)
Jul 05, 2023	9.663	9.682	9.532	9.663	6,140	-0.05(-0.49%)