Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

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

11.01 -0.03 (-0.27%)

Official Closing Price Updated: 4:10 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	8.659	8.836	8.416	8.615	73,165	+0.13(+1.56%)
Jan 29, 2015	8.544	8.584	8.394	8.482	87,663	+0.01(+0.10%)
Jan 28, 2015	8.411	8.615	8.394	8.473	64,930	-0.13(-1.54%)
Jan 27, 2015	8.385	8.610	8.283	8.606	120,675	+0.38(+4.62%)
Jan 26, 2015	8.347	8.423	8.217	8.226	61,299	-0.19(-2.31%)
Jan 23, 2015	8.482	8.571	8.288	8.420	73,199	-0.17(-2.01%)
Jan 22, 2015	8.575	8.659	8.509	8.593	59,948	-0.07(-0.77%)
Jan 21, 2015	8.332	8.836	7.958	8.659	159,740	+0.38(+4.53%)
Jan 20, 2015	8.142	8.283	7.736	8.283	298,662	-0.00(-0.05%)
Jan 16, 2015	8.571	8.571	8.288	8.288	129,901	-0.03(-0.37%)
Jan 15, 2015	8.406	8.500	8.310	8.319	51,102	-0.07(-0.79%)
Jan 14, 2015	8.310	8.411	8.208	8.385	143,399	-0.19(-2.27%)
Jan 13, 2015	8.800	8.813	8.526	8.579	241,253	-0.22(-2.46%)
Jan 12, 2015	8.624	8.990	8.624	8.796	51,152	+0.14(+1.63%)
Jan 09, 2015	8.535	8.703	8.464	8.654	121,399	+0.05(+0.62%)
Jan 08, 2015	8.526	8.615	8.504	8.601	164,319	+0.03(+0.36%)
Jan 07, 2015	8.571	8.584	8.548	8.571	255,333	-0.04(-0.51%)
Jan 06, 2015	8.659	8.698	8.615	8.615	199,343	-0.11(-1.27%)
Jan 05, 2015	8.787	8.791	8.725	8.725	225,476	-0.07(-0.75%)
Jan 02, 2015	8.791	8.933	8.791	8.791	236,115	-0.04(-0.50%)
Dec 31, 2014	8.902	8.836	8.836	8.836	203,268	-0.00(-0.05%)
Dec 30, 2014	8.853	9.012	8.836	8.840	164,742	-0.04(-0.45%)
Dec 29, 2014	8.813	9.012	8.783	8.880	870,008	+0.03(+0.30%)
Dec 26, 2014	8.840	8.880	8.836	8.853	74,605	+0.02(+0.20%)
Dec 24, 2014	8.836	8.836	8.836	8.836	55,910	+0.00(+0.00%)
Dec 23, 2014	8.844	8.900	8.836	8.836	91,206	+0.00(+0.00%)
Dec 22, 2014	8.928	8.968	8.836	8.836	205,215	-0.14(-1.53%)
Dec 19, 2014	8.990	9.052	8.928	8.973	36,060	+0.03(+0.30%)
Dec 18, 2014	8.920	8.959	8.858	8.946	88,761	+0.11(+1.20%)
Dec 17, 2014	9.375	9.375	8.836	8.840	283,292	-0.64(-6.76%)
Dec 16, 2014	9.277	9.587	8.853	9.481	105,271	+0.30(+3.22%)
Dec 15, 2014	9.277	9.277	9.136	9.185	64,265	-0.03(-0.29%)
Dec 12, 2014	8.968	9.242	8.968	9.211	48,723	-0.09(-1.00%)
Dec 11, 2014	9.494	9.609	9.220	9.304	81,891	-0.24(-2.50%)
Dec 10, 2014	9.189	9.631	8.986	9.542	79,582	+0.31(+3.40%)
Dec 09, 2014	9.940	9.940	9.084	9.229	109,298	+0.13(+1.41%)
Dec 08, 2014	9.498	9.940	9.052	9.101	111,241	-0.07(-0.72%)
Dec 05, 2014	8.990	9.167	8.946	9.167	89,660	+0.29(+3.23%)
Dec 04, 2014	8.902	9.008	8.880	8.880	66,386	+0.00(+0.00%)
Dec 03, 2014	8.880	8.920	8.840	8.880	87,183	+0.04(+0.50%)
Dec 02, 2014	8.840	8.875	8.836	8.836	72,309	+0.00(+0.00%)
Dec 01, 2014	8.880	8.993	8.836	8.836	114,803	-0.04(-0.50%)
Nov 28, 2014	8.858	8.880	8.858	8.880	14,534	+0.02(+0.25%)
Nov 26, 2014	8.836	8.858	8.858	8.858	53,873	+0.02(+0.25%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

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

Historical Prices