Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2015 6.280 6.284 5.979 6.074 251,091 -0.11(-1.84%)
Oct 29, 2015 5.997 6.271 5.995 6.188 187,248 +0.21(+3.43%)
Oct 28, 2015 6.002 6.038 5.951 5.983 95,460 -0.01(-0.15%)
Oct 27, 2015 6.084 6.145 5.992 5.992 113,803 -0.15(-2.38%)
Oct 26, 2015 6.198 6.198 6.056 6.138 107,610 +0.01(+0.22%)
Oct 23, 2015 6.188 6.278 6.065 6.125 253,922 -0.09(-1.40%)
Oct 22, 2015 6.143 6.235 6.120 6.211 134,380 +0.05(+0.81%)
Oct 21, 2015 6.266 6.302 6.106 6.161 89,812 -0.12(-1.98%)
Oct 20, 2015 6.257 6.312 6.248 6.286 89,430 +0.01(+0.09%)
Oct 19, 2015 6.268 6.322 6.187 6.280 131,282 -0.01(-0.10%)
Oct 16, 2015 6.309 6.313 6.179 6.286 80,149 +0.00(+0.07%)
Oct 15, 2015 6.177 6.327 6.089 6.281 131,600 +0.07(+1.17%)
Oct 14, 2015 6.245 6.272 6.069 6.209 206,586 -0.05(-0.87%)
Oct 13, 2015 6.155 6.289 6.060 6.263 87,760 +0.09(+1.39%)
Oct 12, 2015 6.137 6.191 6.096 6.177 39,172 -0.05(-0.80%)
Oct 09, 2015 6.187 6.232 6.061 6.227 98,485 +0.12(+2.00%)
Oct 08, 2015 5.969 6.146 5.969 6.105 115,542 +0.12(+2.04%)
Oct 07, 2015 5.992 6.092 5.888 5.983 138,351 -0.01(-0.15%)
Oct 06, 2015 5.865 6.119 5.743 5.992 197,131 +0.16(+2.71%)
Oct 05, 2015 5.635 5.874 5.558 5.834 179,492 +0.24(+4.37%)
Oct 02, 2015 5.495 5.603 5.415 5.590 149,786 +0.09(+1.73%)
Oct 01, 2015 5.495 5.612 5.337 5.495 272,166 +0.04(+0.66%)
Sep 30, 2015 5.535 5.540 5.323 5.458 287,921 -0.01(-0.17%)
Sep 29, 2015 5.499 5.671 5.373 5.467 417,089 -0.14(-2.42%)
Sep 28, 2015 5.789 5.789 5.517 5.603 235,406 -0.19(-3.20%)
Sep 25, 2015 5.807 5.924 5.743 5.789 109,884 +0.01(+0.23%)
Sep 24, 2015 5.807 5.879 5.716 5.775 193,266 -0.10(-1.77%)
Sep 23, 2015 5.956 5.992 5.784 5.879 185,217 -0.06(-0.97%)
Sep 22, 2015 5.879 6.087 5.879 5.937 450,868 -0.04(-0.70%)
Sep 21, 2015 6.042 6.091 5.920 5.979 208,422 -0.00(-0.08%)
Sep 18, 2015 5.870 6.128 5.870 5.983 342,859 +0.09(+1.50%)
Sep 17, 2015 5.935 6.123 5.872 5.894 403,703 +0.03(+0.46%)
Sep 16, 2015 6.002 6.002 5.787 5.867 348,782 -0.07(-1.21%)
Sep 15, 2015 5.921 6.002 5.921 5.939 148,279 +0.05(+0.84%)
Sep 14, 2015 6.074 6.132 5.890 5.890 287,931 -0.20(-3.24%)
Sep 11, 2015 6.092 6.311 6.045 6.087 145,843 -0.09(-1.38%)
Sep 10, 2015 6.177 6.190 6.011 6.172 112,066 +0.02(+0.36%)
Sep 09, 2015 6.293 6.335 6.074 6.150 190,994 -0.09(-1.51%)
Sep 08, 2015 6.208 6.316 6.195 6.244 134,219 +0.09(+1.53%)
Sep 04, 2015 6.275 6.150 6.150 6.150 56,442 -0.04(-0.72%)
Sep 03, 2015 6.405 6.405 6.168 6.195 186,997 -0.11(-1.78%)
Sep 02, 2015 6.271 6.319 6.163 6.307 166,240 +0.13(+2.10%)
Sep 01, 2015 6.217 6.347 6.141 6.177 216,813 -0.18(-2.82%)
Aug 31, 2015 6.423 6.508 6.289 6.356 176,743 -0.01(-0.14%)
Aug 28, 2015 6.096 6.365 6.078 6.365 183,590 +0.15(+2.45%)
Aug 27, 2015 6.096 6.275 6.096 6.213 240,198 +0.15(+2.51%)
Aug 26, 2015 6.051 6.163 6.006 6.060 247,828 +0.04(+0.67%)
Aug 25, 2015 6.594 6.612 5.984 6.020 233,255 -0.08(-1.25%)
Aug 24, 2015 5.513 6.275 5.388 6.096 283,743 -0.19(-3.06%)
Aug 21, 2015 6.446 6.585 6.289 6.289 243,276 -0.31(-4.69%)
Aug 20, 2015 6.719 6.724 6.531 6.598 190,783 -0.15(-2.26%)
Aug 19, 2015 6.728 6.984 6.715 6.751 309,584 -0.04(-0.55%)
Aug 18, 2015 6.775 6.917 6.770 6.788 117,843 +0.06(+0.93%)
Aug 17, 2015 6.788 6.873 6.690 6.726 144,799 -0.02(-0.33%)
Aug 14, 2015 6.775 6.938 6.726 6.748 190,574 -0.09(-1.34%)
Aug 13, 2015 6.721 7.002 6.713 6.840 509,607 +0.05(+0.76%)
Aug 12, 2015 6.708 6.898 6.708 6.788 221,900 +0.02(+0.26%)
Aug 11, 2015 6.788 6.801 6.641 6.770 211,134 -0.04(-0.52%)
Aug 10, 2015 6.962 7.131 6.681 6.806 123,800 -0.14(-2.05%)
Aug 07, 2015 7.144 7.335 6.948 6.948 53,516 -0.13(-1.88%)
Aug 06, 2015 7.193 7.193 7.042 7.082 78,856 -0.08(-1.18%)
Aug 05, 2015 7.131 7.264 7.117 7.166 94,313 +0.00(+0.00%)
Aug 04, 2015 7.046 7.207 7.046 7.166 79,355 +0.12(+1.70%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.