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 )

12.28 +0.01 (+0.08%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 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 31, 2022 9.033 9.213 8.997 9.060 36,838 -0.08(-0.88%)
Oct 28, 2022 9.051 9.238 9.051 9.140 34,052 +0.09(+0.99%)
Oct 27, 2022 8.979 9.247 8.943 9.051 54,759 +0.15(+1.71%)
Oct 26, 2022 8.764 9.216 8.764 8.899 121,949 +0.03(+0.30%)
Oct 25, 2022 8.890 8.917 8.806 8.872 44,031 +0.01(+0.15%)
Oct 24, 2022 8.711 8.922 8.711 8.858 15,381 +0.19(+2.22%)
Oct 21, 2022 8.586 8.675 8.523 8.666 20,376 +0.08(+0.95%)
Oct 20, 2022 8.745 8.843 8.585 8.585 26,789 -0.22(-2.53%)
Oct 19, 2022 8.407 8.878 8.407 8.807 222,511 +0.36(+4.32%)
Oct 18, 2022 8.505 8.522 8.336 8.442 48,922 +0.07(+0.85%)
Oct 17, 2022 8.433 8.485 8.345 8.371 27,696 +0.05(+0.64%)
Oct 14, 2022 8.505 8.565 8.318 8.318 24,786 -0.12(-1.37%)
Oct 13, 2022 8.273 8.487 8.273 8.433 70,060 +0.01(+0.11%)
Oct 12, 2022 8.416 8.602 8.362 8.425 25,965 -0.02(-0.21%)
Oct 11, 2022 8.229 8.576 8.162 8.442 23,572 +0.12(+1.50%)
Oct 10, 2022 8.229 8.389 8.229 8.318 50,826 +0.07(+0.86%)
Oct 07, 2022 8.229 8.334 8.229 8.247 36,790 -0.12(-1.49%)
Oct 06, 2022 8.505 8.505 8.293 8.371 57,495 -0.14(-1.67%)
Oct 05, 2022 8.433 8.553 8.345 8.514 16,990 +0.06(+0.74%)
Oct 04, 2022 8.256 8.487 8.256 8.451 66,228 +0.31(+3.83%)
Oct 03, 2022 8.122 8.313 8.078 8.140 106,084 +0.07(+0.88%)
Sep 30, 2022 8.104 8.242 7.982 8.069 36,418 +0.04(+0.44%)
Sep 29, 2022 8.167 8.167 7.811 8.033 40,074 -0.20(-2.38%)
Sep 28, 2022 7.998 8.318 7.998 8.229 21,791 +0.31(+3.93%)
Sep 27, 2022 8.167 8.167 7.855 7.918 34,740 -0.21(-2.63%)
Sep 26, 2022 8.371 8.416 8.060 8.131 93,998 -0.34(-3.99%)
Sep 23, 2022 8.416 8.521 8.313 8.469 172,887 -0.03(-0.31%)
Sep 22, 2022 8.700 8.700 8.433 8.496 81,013 -0.24(-2.77%)
Sep 21, 2022 9.003 9.056 8.729 8.738 39,985 -0.23(-2.57%)
Sep 20, 2022 9.189 9.189 8.941 8.968 42,781 -0.28(-3.06%)
Sep 19, 2022 9.092 9.260 9.060 9.251 28,950 +0.16(+1.75%)
Sep 16, 2022 9.003 9.180 8.941 9.092 40,651 +0.04(+0.39%)
Sep 15, 2022 9.039 9.295 9.039 9.056 45,480 +0.00(+0.00%)
Sep 14, 2022 9.154 9.171 8.983 9.056 68,812 -0.07(-0.78%)
Sep 13, 2022 9.322 9.322 9.037 9.127 50,670 -0.26(-2.74%)
Sep 12, 2022 9.207 9.419 9.207 9.384 50,672 +0.26(+2.81%)
Sep 09, 2022 9.101 9.154 9.101 9.127 10,080 +0.12(+1.38%)
Sep 08, 2022 8.879 9.074 8.879 9.003 26,809 +0.11(+1.19%)
Sep 07, 2022 8.623 8.959 8.623 8.897 25,655 +0.20(+2.34%)
Sep 06, 2022 8.773 8.879 8.685 8.693 47,843 -0.08(-0.91%)
Sep 02, 2022 8.994 9.012 8.764 8.773 43,892 -0.12(-1.39%)
Sep 01, 2022 8.932 8.959 8.813 8.897 81,138 -0.12(-1.28%)
Aug 31, 2022 9.012 9.106 8.835 9.012 58,036 +0.06(+0.69%)
Aug 30, 2022 9.074 9.074 8.928 8.950 53,067 -0.12(-1.27%)
Aug 29, 2022 8.986 9.163 8.986 9.065 36,209 +0.02(+0.20%)
Aug 26, 2022 9.322 9.357 9.030 9.048 50,224 -0.23(-2.48%)
Aug 25, 2022 9.172 9.295 9.172 9.278 17,226 +0.10(+1.11%)
Aug 24, 2022 9.101 9.180 9.074 9.176 28,977 +0.08(+0.93%)
Aug 23, 2022 9.030 9.163 9.030 9.092 92,413 +0.02(+0.27%)
Aug 22, 2022 9.111 9.111 9.005 9.067 29,232 -0.17(-1.81%)
Aug 19, 2022 9.261 9.296 9.199 9.234 47,932 -0.09(-0.95%)
Aug 18, 2022 9.296 9.349 9.270 9.323 80,822 +0.01(+0.09%)
Aug 17, 2022 9.349 9.349 9.243 9.314 60,532 -0.03(-0.28%)
Aug 16, 2022 9.305 9.464 9.305 9.340 163,176 -0.01(-0.09%)
Aug 15, 2022 9.349 9.428 9.314 9.349 105,056 -0.05(-0.56%)
Aug 12, 2022 9.314 9.402 9.292 9.402 158,539 +0.15(+1.62%)
Aug 11, 2022 9.173 9.314 9.167 9.252 89,425 +0.15(+1.65%)
Aug 10, 2022 8.988 9.117 8.988 9.102 36,543 +0.20(+2.28%)
Aug 09, 2022 8.979 8.979 8.864 8.900 18,248 -0.05(-0.59%)
Aug 08, 2022 8.988 9.173 8.908 8.953 63,717 +0.05(+0.59%)
Aug 05, 2022 8.900 8.979 8.829 8.900 64,313 -0.06(-0.69%)
Aug 04, 2022 9.093 9.093 8.908 8.961 39,662 -0.13(-1.45%)
Aug 03, 2022 9.032 9.160 8.966 9.093 51,352 +0.11(+1.18%)
Aug 02, 2022 8.908 8.997 8.829 8.988 66,007 +0.07(+0.79%)
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.