Holen Sie sich die Stockscreener-App
12.27
0.90%
0.11
Handel nachbörslich:
12.27
Miller Howard High Income Equity Fund-Aktien (HIE) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-11-05 | $12.29 | $12.11 | $0.18 | 53,168.0 | +0.90% |
| 2024-11-04 | $12.20 | $12.14 | $0.06 | 40,532.0 | +0.08% |
| 2024-11-01 | $12.28 | $11.85 | $0.43 | 37,952.0 | -1.06% |
| 2024-10-31 | $12.34 | $12.25 | $0.0899 | 26,339.0 | +0.08% |
| 2024-10-30 | $12.37 | $12.20 | $0.17 | 14,220.0 | -0.49% |
| 2024-10-29 | $12.38 | $12.18 | $0.20 | 32,012.0 | +0.86% |
| 2024-10-28 | $12.32 | $12.20 | $0.12 | 45,465.0 | -0.77% |
| 2024-10-25 | $12.35 | $12.29 | $0.06 | 6,265.0 | +0.41% |
| 2024-10-24 | $12.34 | $12.26 | $0.08 | 7,719.0 | -0.41% |
| 2024-10-23 | $12.41 | $12.28 | $0.13 | 30,437.0 | -0.24% |
| 2024-10-22 | $12.42 | $12.33 | $0.09 | 88,649.0 | -0.24% |
| 2024-10-21 | $12.42 | $12.35 | $0.07 | 8,790.0 | -0.16% |
| 2024-10-18 | $12.43 | $12.29 | $0.1383 | 4,741.0 | +0.08% |
| 2024-10-17 | $12.43 | $12.39 | $0.0435 | 14,131.0 | -0.08% |
| 2024-10-16 | $12.41 | $12.28 | $0.1333 | 36,521.0 | +0.49% |
| 2024-10-15 | $12.36 | $12.31 | $0.05 | 12,199.0 | +0.24% |
| 2024-10-14 | $12.34 | $12.25 | $0.09 | 21,635.0 | +0.49% |
| 2024-10-11 | $12.28 | $12.16 | $0.1183 | 22,997.0 | +0.16% |
| 2024-10-10 | $12.26 | $12.16 | $0.1083 | 19,006.0 | +0.25% |
| 2024-10-09 | $12.22 | $12.14 | $0.08 | 66,523.0 | +0.00% |
| 2024-10-08 | $12.24 | $12.15 | $0.0899 | 92,150.0 | -0.16% |
Miller Howard High Income Equity Fund-Aktien (HIE) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Miller Howard High Income Equity Fund-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der HIE-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Miller Howard High Income Equity Fund-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Miller Howard High Income Equity Fund-Aktien (HIE) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-11 | $12.29 | $11.85 | $0.44 | 184,820.0 | -0.08% |
| 2024-10 | $12.43 | $12.14 | $0.2935 | 770,783.0 | +0.74% |
| 2024-09 | $12.44 | $11.68 | $0.76 | 1,079,429.0 | +2.01% |
| 2024-08 | $12.08 | $10.99 | $1.09 | 741,425.0 | +2.58% |
| 2024-07 | $11.67 | $11.03 | $0.6385 | 503,721.0 | +3.93% |
| 2024-06 | $11.40 | $10.93 | $0.4662 | 518,911.0 | -0.36% |
| 2024-05 | $11.41 | $10.79 | $0.62 | 536,915.0 | +2.83% |
| 2024-04 | $11.14 | $10.56 | $0.58 | 1,243,788.0 | -1.35% |
| 2024-03 | $11.10 | $10.38 | $0.723 | 452,581.0 | +4.52% |
| 2024-02 | $10.71 | $10.32 | $0.3945 | 643,480.0 | +0.57% |
| 2024-01 | $10.83 | $10.25 | $0.58 | 962,934.0 | -0.57% |
Miller Howard High Income Equity Fund-Aktien (HIE) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $10.96 | $10.17 | $0.79 | 438,405.0 | +4.02% |
| 2023-11 | $10.34 | $9.56 | $0.7836 | 379,474.0 | +6.36% |
| 2023-10 | $10.00 | $9.49 | $0.505 | 549,525.0 | -3.33% |
| 2023-09 | $10.28 | $9.76 | $0.515 | 352,895.0 | -1.88% |
| 2023-08 | $10.42 | $9.82 | $0.6015 | 1,009,260.0 | -3.53% |
| 2023-07 | $10.71 | $9.89 | $0.82 | 549,852.0 | +3.46% |
| 2023-06 | $10.23 | $9.61 | $0.62 | 1,526,981.0 | +3.37% |
| 2023-05 | $10.30 | $9.58 | $0.7197 | 394,932.0 | -3.54% |
| 2023-04 | $10.46 | $9.83 | $0.63 | 405,012.0 | +1.09% |
| 2023-03 | $10.91 | $9.35 | $1.56 | 1,129,112.0 | -4.83% |
| 2023-02 | $11.32 | $10.55 | $0.7699 | 606,499.0 | -4.00% |
| 2023-01 | $11.07 | $10.32 | $0.755 | 714,641.0 | +5.26% |
Miller Howard High Income Equity Fund-Aktien (HIE) Preisverlauf 2022
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2022-12 | $11.10 | $9.96 | $1.14 | 764,589.0 | -4.74% |
| 2022-11 | $11.00 | $9.86 | $1.14 | 799,384.0 | +8.29% |
| 2022-10 | $10.34 | $9.08 | $1.26 | 1,008,680.0 | +11.69% |
| 2022-09 | $10.64 | $8.78 | $1.86 | 962,033.0 | -10.90% |
| 2022-08 | $10.74 | $9.98 | $0.76 | 1,300,061.0 | +1.19% |
| 2022-07 | $10.10 | $9.01 | $1.09 | 857,077.0 | +8.06% |
| 2022-06 | $11.03 | $9.00 | $2.03 | 1,110,792.0 | -13.23% |
| 2022-05 | $10.88 | $9.68 | $1.20 | 827,935.0 | +3.17% |
| 2022-04 | $11.46 | $10.33 | $1.13 | 768,826.0 | -6.81% |
| 2022-03 | $11.28 | $10.19 | $1.09 | 1,066,150.0 | +2.39% |
| 2022-02 | $11.20 | $10.11 | $1.09 | 1,444,877.0 | +2.16% |
| 2022-01 | $10.97 | $9.76 | $1.21 | 1,836,099.0 | +3.39% |
1.66%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Kapitalisierung:
|
Volumen (24h):