Miller/Howard High Income Equity Fund Common Shares of Beneficial Interestのデータ

Miller/Howard High Income Equity Fund Common Shares of Beneficial Interestの基本情報

名前 Miller/Howard High Income Equity Fund Common Shares of Beneficial Interest
ティッカー HIE
国 United States
上場年 2014.0
セクター nan

Miller/Howard High Income Equity Fund Common Shares of Beneficial Interestの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 8.55 8.38 8.38 8.52 107500.0 8.52
2021-02-12 8.5 8.41 8.41 8.41 38900.0 8.41
2021-02-11 8.49 8.3 8.49 8.42 86100.0 8.42
2021-02-10 8.46 8.33 8.33 8.46 64700.0 8.46
2021-02-09 8.38 8.22 8.3 8.36 80400.0 8.36
2021-02-08 8.3 8.18 8.18 8.3 73100.0 8.3
2021-02-05 8.24 8.1 8.13 8.15 188200.0 8.15
2021-02-04 8.14 8.04 8.04 8.13 76500.0 8.13
2021-02-03 8.0 7.93 7.94 7.98 60600.0 7.98
2021-02-02 7.99 7.91 7.98 7.94 127900.0 7.94
2021-02-01 7.96 7.81 7.86 7.91 146500.0 7.91
2021-01-29 8.05 7.77 8.05 7.84 82800.0 7.84
2021-01-28 8.04 7.86 7.93 8.0 73000.0 8.0
2021-01-27 8.0 7.87 8.0 7.88 117000.0 7.88
2021-01-26 8.26 7.9 8.15 8.07 112300.0 8.07
2021-01-25 8.21 8.08 8.2 8.17 60600.0 8.17
2021-01-22 8.24 8.15 8.23 8.23 68400.0 8.23
2021-01-21 8.33 8.2 8.28 8.31 38400.0 8.31
2021-01-20 8.42 8.1 8.36 8.31 173800.0 8.26
2021-01-19 8.37 8.3 8.3 8.34 71000.0 8.29
2021-01-15 8.41 8.19 8.26 8.33 94400.0 8.28
2021-01-14 8.36 8.2 8.25 8.33 108400.0 8.28
2021-01-13 8.28 8.24 8.26 8.25 91800.0 8.2
2021-01-12 8.26 8.12 8.15 8.26 63300.0 8.21
2021-01-11 8.18 7.94 8.0 8.18 76600.0 8.13
2021-01-08 8.26 8.09 8.17 8.11 86300.0 8.06
2021-01-07 8.15 8.0 8.0 8.11 91700.0 8.06
2021-01-06 8.0 7.61 7.61 7.93 236200.0 7.88
2021-01-05 7.77 7.35 7.41 7.65 228900.0 7.61
2021-01-04 7.77 7.58 7.73 7.62 62500.0 7.58
2020-12-31 7.83 7.7 7.77 7.75 68000.0 7.71
2020-12-30 7.8 7.67 7.7 7.73 167900.0 7.69
2020-12-29 7.75 7.62 7.65 7.7 171600.0 7.66
2020-12-28 7.67 7.49 7.58 7.64 246300.0 7.6
2020-12-24 7.68 7.55 7.59 7.57 80700.0 7.53
2020-12-23 7.69 7.58 7.63 7.62 143500.0 7.58
2020-12-22 7.76 7.65 7.69 7.66 198000.0 7.58
2020-12-21 7.8 7.66 7.8 7.78 76600.0 7.69
2020-12-18 8.09 7.8 8.0 7.91 107900.0 7.82
2020-12-17 8.05 7.93 8.05 8.0 113500.0 7.91
2020-12-16 8.06 7.95 8.03 8.02 100100.0 7.93
2020-12-15 7.96 7.85 7.85 7.94 74600.0 7.85
2020-12-14 7.97 7.79 7.97 7.8 106400.0 7.71
2020-12-11 7.98 7.8 7.94 7.92 78600.0 7.83
2020-12-10 8.0 7.85 7.85 7.95 71600.0 7.86
2020-12-09 7.97 7.85 7.89 7.89 108500.0 7.8
2020-12-08 7.97 7.69 7.79 7.93 227700.0 7.84
2020-12-07 8.13 7.85 8.13 7.92 138500.0 7.83
2020-12-04 8.45 7.65 7.7 8.17 262000.0 8.08
2020-12-03 7.82 7.61 7.62 7.73 172700.0 7.65
2020-12-02 7.68 7.52 7.59 7.68 89200.0 7.6
2020-12-01 7.69 7.14 7.45 7.65 463900.0 7.57
2020-11-30 7.76 7.69 7.75 7.7 189600.0 7.62
2020-11-27 7.82 7.73 7.73 7.74 47800.0 7.66
2020-11-25 7.76 7.61 7.66 7.75 80000.0 7.66
2020-11-24 7.82 7.58 7.6 7.64 113000.0 7.56
2020-11-23 7.59 7.43 7.48 7.59 53100.0 7.51
2020-11-20 7.45 7.35 7.38 7.41 43900.0 7.33
2020-11-19 7.44 7.26 7.26 7.42 103600.0 7.3
2020-11-18 7.48 7.28 7.39 7.3 127200.0 7.18
2020-11-17 7.43 7.17 7.21 7.35 180400.0 7.23
2020-11-16 7.27 7.1 7.13 7.25 112200.0 7.13
2020-11-13 7.05 6.94 6.94 7.02 108300.0 6.91
2020-11-12 6.98 6.87 6.89 6.94 207800.0 6.83
2020-11-11 7.03 6.82 6.84 6.95 177400.0 6.84
2020-11-10 6.82 6.7 6.7 6.78 51900.0 6.67
2020-11-09 6.88 6.55 6.55 6.68 115500.0 6.57
2020-11-06 6.49 6.38 6.49 6.39 93900.0 6.29
2020-11-05 6.48 6.29 6.29 6.46 176300.0 6.35
2020-11-04 6.35 6.19 6.28 6.27 180500.0 6.17
2020-11-03 6.3 6.16 6.16 6.24 41800.0 6.14
2020-11-02 6.55 6.06 6.06 6.09 101500.0 5.99
2020-10-30 6.08 5.94 6.08 5.98 57100.0 5.88
2020-10-29 6.1 5.85 5.85 6.06 83500.0 5.96
2020-10-28 6.02 5.88 6.02 5.88 88900.0 5.78
2020-10-27 6.18 6.1 6.13 6.11 168200.0 6.01
2020-10-26 6.26 6.11 6.24 6.15 45700.0 6.05
2020-10-23 6.34 6.25 6.3 6.3 100200.0 6.2
2020-10-22 6.29 6.19 6.19 6.26 121300.0 6.16
2020-10-21 6.27 6.2 6.2 6.26 166600.0 6.12
2020-10-20 6.27 6.16 6.16 6.21 97800.0 6.07
2020-10-19 6.31 6.17 6.28 6.17 46200.0 6.03
2020-10-16 6.31 6.24 6.28 6.27 145200.0 6.13
2020-10-15 6.26 6.14 6.22 6.24 52000.0 6.1
2020-10-14 6.32 6.22 6.31 6.25 136100.0 6.11
2020-10-13 6.32 6.24 6.28 6.3 167600.0 6.16
2020-10-12 6.37 6.28 6.33 6.28 186600.0 6.14
2020-10-09 6.41 6.33 6.35 6.33 180900.0 6.19
2020-10-08 6.33 6.3 6.32 6.31 91300.0 6.17
2020-10-07 6.34 6.22 6.22 6.29 96300.0 6.15
2020-10-06 6.37 6.22 6.24 6.22 45700.0 6.08
2020-10-05 6.24 6.12 6.12 6.21 61400.0 6.07
2020-10-02 6.22 6.01 6.04 6.08 89600.0 5.94
2020-10-01 6.22 6.15 6.15 6.18 89400.0 6.04
2020-09-30 6.21 6.07 6.11 6.16 92100.0 6.02
2020-09-29 6.09 6.02 6.02 6.04 47700.0 5.9
2020-09-28 6.14 6.03 6.07 6.03 69200.0 5.89
2020-09-25 6.03 5.87 6.03 6.01 67100.0 5.87
2020-09-24 6.14 5.8 5.83 6.08 228200.0 5.94
2020-09-23 6.21 5.85 6.17 5.91 131100.0 5.78
2020-09-22 6.28 6.15 6.15 6.2 114100.0 6.06
2020-09-21 6.31 6.15 6.25 6.21 129300.0 6.03
2020-09-18 6.4 6.31 6.31 6.36 54200.0 6.18
2020-09-17 6.43 6.34 6.35 6.34 74100.0 6.16
2020-09-16 6.51 6.4 6.51 6.43 100400.0 6.24
2020-09-15 6.59 6.51 6.56 6.51 154300.0 6.32
2020-09-14 6.51 6.36 6.39 6.51 63900.0 6.32
2020-09-11 6.45 6.36 6.4 6.38 139700.0 6.2
2020-09-10 6.46 6.4 6.42 6.4 76500.0 6.22
2020-09-09 6.44 6.31 6.31 6.39 86400.0 6.21
2020-09-08 6.35 6.17 6.25 6.3 177300.0 6.12
2020-09-04 6.44 6.2 6.29 6.35 131600.0 6.17
2020-09-03 6.62 6.2 6.54 6.26 301900.0 6.08
2020-09-02 6.68 6.55 6.66 6.57 102100.0 6.38
2020-09-01 6.72 6.61 6.65 6.7 158900.0 6.51
2020-08-31 6.69 6.61 6.67 6.69 88300.0 6.5
2020-08-28 6.66 6.53 6.55 6.63 149600.0 6.44
2020-08-27 6.6 6.48 6.53 6.56 66300.0 6.37
2020-08-26 6.52 6.44 6.44 6.51 72700.0 6.33
2020-08-25 6.56 6.41 6.48 6.44 413000.0 6.25
2020-08-24 6.55 6.43 6.5 6.48 115500.0 6.29
2020-08-21 6.53 6.45 6.53 6.53 182800.0 6.34
2020-08-20 6.6 6.52 6.55 6.59 206900.0 6.36
2020-08-19 6.69 6.6 6.65 6.6 79200.0 6.37
2020-08-18 6.7 6.62 6.67 6.68 67000.0 6.45
2020-08-17 6.71 6.63 6.63 6.71 69400.0 6.48
2020-08-14 6.69 6.6 6.6 6.63 58100.0 6.4
2020-08-13 6.74 6.61 6.71 6.64 77400.0 6.41
2020-08-12 6.72 6.6 6.62 6.71 70800.0 6.48
2020-08-11 6.69 6.57 6.62 6.57 48800.0 6.34
2020-08-10 6.59 6.52 6.52 6.56 79500.0 6.33
2020-08-07 6.48 6.37 6.38 6.48 60400.0 6.25
2020-08-06 6.46 6.3 6.3 6.45 99200.0 6.23
2020-08-05 6.39 6.33 6.35 6.33 70700.0 6.11
2020-08-04 6.32 6.21 6.22 6.29 85800.0 6.07
2020-08-03 6.24 6.13 6.13 6.22 150400.0 6.0
2020-07-31 6.16 6.02 6.16 6.14 127400.0 5.93
2020-07-30 6.15 6.07 6.1 6.11 50200.0 5.9
2020-07-29 6.17 6.11 6.11 6.15 91500.0 5.94
2020-07-28 6.13 6.05 6.06 6.1 48300.0 5.89
2020-07-27 6.17 6.06 6.11 6.11 122800.0 5.9
2020-07-24 6.25 6.12 6.2 6.13 78800.0 5.92
2020-07-23 6.36 6.19 6.36 6.23 193700.0 6.01
2020-07-22 6.38 6.31 6.35 6.37 199600.0 6.11
2020-07-21 6.39 6.28 6.28 6.36 48900.0 6.1
2020-07-20 6.38 6.27 6.37 6.28 67400.0 6.02
2020-07-17 6.45 6.36 6.45 6.37 33900.0 6.11
2020-07-16 6.41 6.28 6.32 6.41 53900.0 6.15
2020-07-15 6.38 6.27 6.3 6.33 90000.0 6.07
2020-07-14 6.21 6.1 6.11 6.21 50400.0 5.96
2020-07-13 6.26 6.11 6.21 6.11 114600.0 5.86
2020-07-10 6.15 6.01 6.04 6.15 56200.0 5.9
2020-07-09 6.16 5.98 6.13 6.08 125700.0 5.83
2020-07-08 6.2 6.14 6.18 6.16 79700.0 5.91
2020-07-07 6.2 6.09 6.09 6.2 124200.0 5.95
2020-07-06 6.19 6.11 6.14 6.16 165900.0 5.91
2020-07-02 6.2 6.03 6.12 6.1 146700.0 5.85
2020-07-01 6.16 6.07 6.12 6.09 166900.0 5.84
2020-06-30 6.1 6.01 6.07 6.1 58500.0 5.85
2020-06-29 6.03 5.92 5.95 6.01 76300.0 5.76
2020-06-26 6.0 5.9 5.97 5.92 122900.0 5.68
2020-06-25 6.08 5.98 6.0 6.06 62700.0 5.81
2020-06-24 6.2 5.97 6.2 6.06 136800.0 5.81
2020-06-23 6.4 6.23 6.24 6.26 83600.0 6.0
2020-06-22 6.27 6.2 6.23 6.21 206800.0 5.96
2020-06-19 6.45 6.26 6.41 6.31 209800.0 6.01
2020-06-18 6.36 6.27 6.28 6.36 55400.0 6.06
2020-06-17 6.52 6.34 6.52 6.37 109800.0 6.07
2020-06-16 6.63 6.39 6.52 6.49 160200.0 6.19
2020-06-15 6.43 6.18 6.19 6.38 88900.0 6.08
2020-06-12 6.44 6.2 6.36 6.35 54600.0 6.05
2020-06-11 6.52 6.16 6.5 6.21 161100.0 5.92
2020-06-10 6.91 6.7 6.91 6.79 85400.0 6.47
2020-06-09 6.94 6.75 6.83 6.89 184500.0 6.57
2020-06-08 6.96 6.79 6.89 6.9 216200.0 6.58
2020-06-05 6.96 6.62 6.69 6.75 355400.0 6.43
2020-06-04 6.49 6.4 6.42 6.48 67700.0 6.18
2020-06-03 6.53 6.28 6.28 6.49 99100.0 6.19
2020-06-02 6.31 6.18 6.28 6.29 168700.0 5.99
2020-06-01 6.3 6.08 6.1 6.28 109500.0 5.99
2020-05-29 6.16 6.06 6.15 6.16 60700.0 5.87
2020-05-28 6.28 6.11 6.12 6.21 180200.0 5.92
2020-05-27 6.15 5.91 6.03 6.12 104000.0 5.83
2020-05-26 6.08 5.91 6.01 5.95 134000.0 5.67
2020-05-22 5.87 5.71 5.77 5.87 89900.0 5.59
2020-05-21 5.84 5.75 5.76 5.79 175100.0 5.52
2020-05-20 5.93 5.78 5.83 5.84 303600.0 5.53
2020-05-19 5.81 5.66 5.71 5.78 115100.0 5.47
2020-05-18 5.76 5.57 5.63 5.73 158600.0 5.42
2020-05-15 5.48 5.32 5.36 5.48 79000.0 5.19
2020-05-14 5.47 5.14 5.26 5.43 125800.0 5.14
2020-05-13 5.68 5.35 5.66 5.41 217100.0 5.12
2020-05-12 5.8 5.65 5.78 5.65 71000.0 5.35
2020-05-11 5.8 5.67 5.74 5.78 119700.0 5.47
2020-05-08 5.9 5.74 5.77 5.81 192400.0 5.5
2020-05-07 5.79 5.69 5.71 5.71 51100.0 5.4
2020-05-06 5.72 5.65 5.7 5.65 103900.0 5.35
2020-05-05 5.84 5.68 5.71 5.68 73100.0 5.38
2020-05-04 5.67 5.5 5.59 5.67 86300.0 5.37
2020-05-01 5.8 5.64 5.8 5.68 157300.0 5.38
2020-04-30 5.98 5.76 5.98 5.92 267600.0 5.6
2020-04-29 5.95 5.6 5.6 5.89 254900.0 5.58
2020-04-28 5.59 5.45 5.46 5.49 144600.0 5.2
2020-04-27 5.45 5.26 5.32 5.39 166400.0 5.1
2020-04-24 5.35 5.25 5.32 5.32 146300.0 5.04
2020-04-23 5.4 5.23 5.23 5.3 174000.0 5.02
2020-04-22 5.32 5.13 5.3 5.23 276900.0 4.95
2020-04-21 5.33 5.17 5.27 5.25 303800.0 4.93
2020-04-20 5.6 5.35 5.46 5.39 145400.0 5.06
2020-04-17 5.7 5.52 5.66 5.61 214300.0 5.27
2020-04-16 5.51 5.33 5.5 5.38 132900.0 5.05
2020-04-15 5.54 5.22 5.49 5.53 389000.0 5.19
2020-04-14 5.63 5.24 5.62 5.61 282300.0 5.27
2020-04-13 5.54 5.24 5.54 5.5 193900.0 5.17
2020-04-09 5.84 5.39 5.63 5.54 418300.0 5.2
2020-04-08 5.57 5.27 5.27 5.47 351800.0 5.13
2020-04-07 5.39 5.18 5.18 5.21 173500.0 4.89
2020-04-06 5.12 4.82 4.94 5.02 321800.0 4.72
2020-04-03 5.1 4.81 5.05 4.89 174900.0 4.59
2020-04-02 5.15 4.6 4.84 5.03 159900.0 4.72
2020-04-01 5.31 4.99 5.07 5.01 410700.0 4.71
2020-03-31 5.97 5.57 5.97 5.63 134500.0 5.29
2020-03-30 5.82 5.5 5.79 5.61 113500.0 5.27
2020-03-27 5.88 5.42 5.6 5.7 129500.0 5.35
2020-03-26 5.84 5.3 5.38 5.76 151400.0 5.41
2020-03-25 5.66 4.83 4.83 5.25 244800.0 4.93
2020-03-24 4.91 4.51 4.51 4.83 233900.0 4.54
2020-03-23 4.68 4.03 4.51 4.29 265800.0 4.03
2020-03-20 5.3 4.66 4.66 4.91 333400.0 4.5
2020-03-19 4.63 3.11 4.1 4.59 342000.0 4.21
2020-03-18 5.4 3.9 5.4 4.32 477100.0 3.96
2020-03-17 5.67 5.3 5.5 5.55 178900.0 5.09
2020-03-16 6.12 5.16 5.16 5.56 251400.0 5.1
2020-03-13 6.46 5.78 6.29 6.45 287900.0 5.92
2020-03-12 6.61 5.4 6.59 5.88 428100.0 5.39
2020-03-11 8.21 7.45 8.19 7.47 160800.0 6.85
2020-03-10 8.56 7.77 8.21 8.26 306300.0 7.58
2020-03-09 9.07 8.02 8.5 8.07 308800.0 7.4
2020-03-06 9.96 9.6 9.95 9.79 162500.0 8.98
2020-03-05 10.3 10.11 10.27 10.19 102700.0 9.35
2020-03-04 10.49 10.38 10.4 10.49 124500.0 9.62
2020-03-03 10.62 10.18 10.51 10.29 132200.0 9.44
2020-03-02 10.42 9.55 9.55 10.42 223200.0 9.56
2020-02-28 9.82 9.16 9.78 9.45 219900.0 8.67
2020-02-27 10.54 9.77 10.5 10.0 271400.0 9.17
2020-02-26 10.84 10.58 10.72 10.62 128400.0 9.74
2020-02-25 11.12 10.7 11.12 10.7 167800.0 9.81
2020-02-24 11.2 11.03 11.15 11.08 150200.0 10.16
2020-02-21 11.41 11.33 11.35 11.37 58200.0 10.43
2020-02-20 11.46 11.37 11.42 11.43 71200.0 10.48
2020-02-19 11.57 11.55 11.56 11.55 80500.0 10.49
2020-02-18 11.56 11.5 11.53 11.54 92100.0 10.48