Miller/Howard High Income Equity Fund (HIE)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

11.32

+0.07

(+0.62%)

A partir del 02:53PM EDT. Mercado abierto.

Periodo de tiempo:

15 may 2023 - 15 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
15 may 2024	11.29	11.32	11.27	11.32	11.32	6,738
14 may 2024	11.24	11.28	11.18	11.25	11.25	14,600
13 may 2024	11.24	11.27	11.16	11.20	11.20	11,900
10 may 2024	11.15	11.31	11.15	11.25	11.25	6,600
09 may 2024	11.16	11.20	11.11	11.17	11.17	18,500
08 may 2024	11.14	11.18	11.12	11.14	11.14	4,200
07 may 2024	11.10	11.25	11.07	11.14	11.14	30,300
06 may 2024	11.02	11.10	11.02	11.09	11.09	12,200
03 may 2024	10.98	11.08	10.97	11.01	11.01	14,200
02 may 2024	10.94	11.03	10.94	10.94	10.94	8,500
01 may 2024	10.93	11.12	10.89	10.91	10.91	23,500
30 abr 2024	11.04	11.04	10.91	10.94	10.94	49,900
29 abr 2024	10.92	11.00	10.92	10.94	10.94	18,800
26 abr 2024	10.85	10.96	10.85	10.91	10.91	13,400
25 abr 2024	10.84	10.91	10.83	10.87	10.87	17,800
24 abr 2024	10.94	10.99	10.89	10.94	10.94	13,700
23 abr 2024	10.83	10.98	10.83	10.93	10.93	20,100
22 abr 2024	10.65	10.83	10.65	10.82	10.82	25,000
22 abr 2024	0.051 Dividendo
19 abr 2024	10.56	10.71	10.56	10.69	10.64	496,300
18 abr 2024	10.60	10.65	10.57	10.57	10.52	91,600
17 abr 2024	10.62	10.72	10.58	10.59	10.54	78,000
16 abr 2024	10.67	10.69	10.63	10.64	10.59	31,600
15 abr 2024	10.79	10.80	10.63	10.64	10.59	81,200
12 abr 2024	10.95	11.05	10.75	10.76	10.71	24,800
11 abr 2024	11.05	11.14	10.93	10.93	10.88	19,500
10 abr 2024	11.05	11.09	11.05	11.06	11.00	26,500
09 abr 2024	11.05	11.11	11.05	11.09	11.04	11,400
08 abr 2024	11.05	11.12	11.04	11.05	11.00	74,000
05 abr 2024	11.00	11.12	11.00	11.05	11.00	21,000
04 abr 2024	11.04	11.10	11.03	11.05	11.00	39,800
03 abr 2024	11.05	11.09	11.02	11.05	11.00	17,600
02 abr 2024	10.96	11.06	10.96	11.03	10.98	25,000
01 abr 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 Dividendo
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 Dividendo
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 ene 2024	10.58	10.60	10.49	10.55	10.40	24,600
30 ene 2024	10.59	10.65	10.51	10.61	10.46	16,300
29 ene 2024	10.51	10.63	10.51	10.60	10.45	40,600
26 ene 2024	10.38	10.67	10.38	10.58	10.43	81,000
25 ene 2024	10.53	10.53	10.45	10.48	10.33	49,800
24 ene 2024	10.53	10.59	10.47	10.52	10.37	67,900
23 ene 2024	10.47	10.54	10.25	10.50	10.35	15,500
23 ene 2024	0.051 Dividendo
22 ene 2024	10.54	10.58	10.50	10.54	10.34	11,500
19 ene 2024	10.55	10.60	10.49	10.53	10.33	15,000
18 ene 2024	10.50	10.61	10.47	10.57	10.37	48,400
17 ene 2024	10.55	10.78	10.40	10.56	10.36	66,900
16 ene 2024	10.55	10.74	10.55	10.60	10.40	77,100
12 ene 2024	10.70	10.72	10.59	10.63	10.43	50,900
11 ene 2024	10.80	10.80	10.56	10.61	10.41	36,200
10 ene 2024	10.60	10.83	10.56	10.83	10.62	151,200
09 ene 2024	10.56	10.64	10.56	10.58	10.38	3,800
08 ene 2024	10.59	10.72	10.57	10.66	10.46	77,000
05 ene 2024	10.56	10.68	10.56	10.60	10.40	10,600
04 ene 2024	10.54	10.64	10.54	10.60	10.40	58,700
03 ene 2024	10.54	10.62	10.46	10.52	10.32	40,500
02 ene 2024	10.61	10.71	10.48	10.67	10.47	19,500
29 dic 2023	10.73	10.88	10.56	10.61	10.41	40,700
28 dic 2023	10.61	10.96	10.53	10.71	10.51	47,100
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

S&P 5005,303.14+56.46(+1.08%)

Dow Jones39,868.85+310.74(+0.79%)

Nasdaq16,738.11+226.93(+1.37%)

Russell 20002,106.74+21.04(+1.01%)

Petróleo78.83+0.81(+1.04%)

Oro2,392.00+32.10(+1.36%)

Miller/Howard High Income Equity Fund (HIE)

S&P 500
5,303.14
+56.46(+1.08%)

Dow Jones
39,868.85
+310.74(+0.79%)

Nasdaq
16,738.11
+226.93(+1.37%)

Russell 2000
2,106.74
+21.04(+1.01%)

Petróleo
78.83
+0.81(+1.04%)

Oro
2,392.00
+32.10(+1.36%)