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 )

11.19 -0.06 (-0.53%)
Streaming Delayed Price Updated: 11:14 AM EDT, Jun 3, 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 (%)
Nov 30, 2020 6.308 6.317 6.260 6.268 232,871 -0.03(-0.52%)
Nov 27, 2020 6.292 6.365 6.292 6.300 58,722 -0.01(-0.13%)
Nov 25, 2020 6.235 6.321 6.195 6.308 98,157 +0.09(+1.44%)
Nov 24, 2020 6.186 6.364 6.170 6.219 138,780 +0.04(+0.66%)
Nov 23, 2020 6.089 6.178 6.046 6.178 65,199 +0.15(+2.43%)
Nov 20, 2020 6.007 6.063 5.983 6.032 53,931 +0.02(+0.41%)
Nov 19, 2020 5.878 6.023 5.878 6.007 128,017 +0.10(+1.64%)
Nov 18, 2020 5.983 6.055 5.894 5.910 157,099 -0.04(-0.68%)
Nov 17, 2020 5.837 6.015 5.805 5.951 222,826 +0.08(+1.38%)
Nov 16, 2020 5.773 5.885 5.748 5.870 138,563 +0.19(+3.28%)
Nov 13, 2020 5.619 5.706 5.619 5.683 133,768 +0.06(+1.15%)
Nov 12, 2020 5.578 5.650 5.562 5.619 256,716 -0.01(-0.14%)
Nov 11, 2020 5.538 5.692 5.522 5.627 219,155 +0.14(+2.51%)
Nov 10, 2020 5.424 5.522 5.424 5.489 64,130 +0.08(+1.50%)
Nov 09, 2020 5.343 5.570 5.303 5.408 142,716 +0.23(+4.54%)
Nov 06, 2020 5.254 5.254 5.165 5.173 115,981 -0.06(-1.08%)
Nov 05, 2020 5.092 5.246 5.092 5.230 217,766 +0.15(+3.03%)
Nov 04, 2020 5.084 5.141 5.011 5.076 222,907 +0.02(+0.48%)
Nov 03, 2020 4.987 5.101 4.987 5.052 51,631 +0.12(+2.46%)
Nov 02, 2020 4.906 5.303 4.906 4.931 125,395 +0.09(+1.84%)
Oct 30, 2020 4.922 4.922 4.808 4.841 70,404 -0.06(-1.32%)
Oct 29, 2020 4.736 4.939 4.736 4.906 103,137 +0.15(+3.06%)
Oct 28, 2020 4.874 4.874 4.761 4.761 109,808 -0.19(-3.76%)
Oct 27, 2020 4.963 5.003 4.939 4.947 207,750 -0.03(-0.65%)
Oct 26, 2020 5.052 5.068 4.947 4.979 56,430 -0.12(-2.38%)
Oct 23, 2020 5.101 5.135 5.060 5.101 123,639 +0.03(+0.64%)
Oct 22, 2020 5.011 5.092 5.011 5.068 149,864 +0.03(+0.64%)
Oct 21, 2020 4.987 5.044 4.987 5.036 207,136 +0.04(+0.81%)
Oct 20, 2020 4.955 5.044 4.955 4.996 121,583 +0.03(+0.65%)
Oct 19, 2020 5.052 5.076 4.963 4.963 57,493 -0.08(-1.60%)
Oct 16, 2020 5.052 5.076 5.020 5.044 180,499 +0.02(+0.48%)
Oct 15, 2020 5.004 5.036 4.939 5.020 64,595 -0.01(-0.16%)
Oct 14, 2020 5.076 5.084 5.004 5.028 169,169 -0.04(-0.79%)
Oct 13, 2020 5.052 5.084 5.022 5.068 208,302 +0.02(+0.32%)
Oct 12, 2020 5.092 5.124 5.052 5.052 231,973 -0.04(-0.79%)
Oct 09, 2020 5.108 5.156 5.092 5.092 224,878 +0.02(+0.32%)
Oct 08, 2020 5.084 5.092 5.068 5.076 113,442 +0.02(+0.32%)
Oct 07, 2020 5.004 5.098 5.004 5.060 119,698 +0.06(+1.13%)
Oct 06, 2020 5.020 5.124 5.004 5.004 56,790 +0.01(+0.16%)
Oct 05, 2020 4.923 5.020 4.923 4.996 76,346 +0.10(+2.14%)
Oct 02, 2020 4.859 5.004 4.835 4.891 111,258 -0.08(-1.62%)
Oct 01, 2020 4.947 5.004 4.947 4.971 111,076 +0.02(+0.32%)
Sep 30, 2020 4.915 4.996 4.883 4.955 114,487 +0.10(+1.99%)
Sep 29, 2020 4.843 4.899 4.843 4.859 59,302 +0.01(+0.17%)
Sep 28, 2020 4.883 4.939 4.851 4.851 86,003 +0.02(+0.33%)
Sep 25, 2020 4.851 4.851 4.722 4.835 83,412 -0.06(-1.15%)
Sep 24, 2020 4.690 4.939 4.666 4.891 283,652 +0.14(+2.88%)
Sep 23, 2020 4.963 4.996 4.706 4.754 163,022 -0.23(-4.68%)
Sep 22, 2020 4.947 5.050 4.947 4.987 141,806 +0.02(+0.49%)
Sep 21, 2020 4.995 5.043 4.916 4.963 161,802 -0.12(-2.36%)
Sep 18, 2020 5.043 5.115 5.043 5.083 67,813 +0.02(+0.32%)
Sep 17, 2020 5.075 5.139 5.067 5.067 92,762 -0.07(-1.40%)
Sep 16, 2020 5.203 5.203 5.115 5.139 125,587 -0.06(-1.23%)
Sep 15, 2020 5.243 5.267 5.203 5.203 193,079 +0.00(+0.00%)
Sep 14, 2020 5.107 5.203 5.083 5.203 79,898 +0.10(+2.04%)
Sep 11, 2020 5.115 5.155 5.083 5.099 174,662 -0.02(-0.31%)
Sep 10, 2020 5.131 5.163 5.115 5.115 95,664 +0.01(+0.16%)
Sep 09, 2020 5.043 5.147 5.043 5.107 108,110 +0.07(+1.35%)
Sep 08, 2020 4.995 5.075 4.931 5.039 221,771 -0.04(-0.71%)
Sep 04, 2020 5.027 5.147 4.955 5.075 164,653 +0.07(+1.44%)
Sep 03, 2020 5.227 5.291 4.955 5.003 377,773 -0.25(-4.72%)
Sep 02, 2020 5.323 5.341 5.235 5.251 127,730 -0.10(-1.94%)
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.