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 )

11.04 +0.00 (+0.01%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Dec 31, 2021 8.937 8.963 8.887 8.963 22,083 +0.07(+0.78%)
Dec 30, 2021 8.920 8.946 8.833 8.893 38,225 +0.02(+0.20%)
Dec 29, 2021 8.920 8.946 8.859 8.876 84,875 +0.00(+0.00%)
Dec 28, 2021 8.789 8.954 8.789 8.876 49,821 +0.11(+1.29%)
Dec 27, 2021 8.728 8.833 8.694 8.763 158,039 +0.05(+0.60%)
Dec 23, 2021 8.728 8.807 8.659 8.711 65,432 +0.04(+0.47%)
Dec 22, 2021 8.694 8.763 8.668 8.670 32,141 +0.00(+0.01%)
Dec 21, 2021 8.445 8.678 8.445 8.669 36,973 +0.23(+2.77%)
Dec 20, 2021 8.488 8.505 8.380 8.436 62,447 -0.17(-2.01%)
Dec 17, 2021 8.704 8.704 8.566 8.609 19,860 -0.12(-1.39%)
Dec 16, 2021 8.704 8.773 8.704 8.730 74,633 +0.09(+1.00%)
Dec 15, 2021 8.522 8.652 8.492 8.643 43,060 +0.12(+1.43%)
Dec 14, 2021 8.445 8.540 8.410 8.521 133,779 +0.02(+0.19%)
Dec 13, 2021 8.609 8.618 8.500 8.505 108,386 -0.09(-1.01%)
Dec 10, 2021 8.669 8.678 8.574 8.592 110,994 +0.01(+0.10%)
Dec 09, 2021 8.583 8.600 8.546 8.583 67,671 -0.02(-0.20%)
Dec 08, 2021 8.669 8.669 8.557 8.600 21,648 +0.00(+0.00%)
Dec 07, 2021 8.583 8.678 8.557 8.600 50,299 +0.16(+1.95%)
Dec 06, 2021 8.324 8.548 8.324 8.436 26,556 +0.20(+2.41%)
Dec 03, 2021 8.436 8.445 8.229 8.237 36,769 -0.16(-1.95%)
Dec 02, 2021 8.211 8.458 8.211 8.401 41,936 +0.18(+2.21%)
Dec 01, 2021 8.514 8.605 8.211 8.220 109,319 -0.19(-2.26%)
Nov 30, 2021 8.609 8.643 8.289 8.410 91,821 -0.24(-2.80%)
Nov 29, 2021 8.548 8.687 8.548 8.652 73,013 +0.16(+1.93%)
Nov 26, 2021 8.687 8.687 8.229 8.488 136,217 -0.39(-4.38%)
Nov 24, 2021 8.842 8.929 8.842 8.877 35,860 +0.02(+0.20%)
Nov 23, 2021 8.851 8.920 8.790 8.860 84,574 +0.01(+0.10%)
Nov 22, 2021 8.860 8.937 8.825 8.851 30,819 +0.02(+0.18%)
Nov 19, 2021 8.861 8.939 8.779 8.835 58,558 -0.09(-1.06%)
Nov 18, 2021 8.956 8.947 8.913 8.930 39,104 -0.01(-0.10%)
Nov 17, 2021 9.025 9.025 8.861 8.939 94,984 -0.12(-1.33%)
Nov 16, 2021 9.076 9.076 9.007 9.059 44,711 +0.03(+0.29%)
Nov 15, 2021 9.059 9.085 9.033 9.033 109,156 -0.01(-0.10%)
Nov 12, 2021 9.085 9.146 9.033 9.042 56,236 -0.01(-0.10%)
Nov 11, 2021 8.964 9.050 8.956 9.050 31,638 +0.10(+1.15%)
Nov 10, 2021 9.007 8.947 39,446 -0.09(-0.95%)
Nov 09, 2021 9.050 9.093 8.973 9.033 42,703 -0.01(-0.10%)
Nov 08, 2021 8.956 9.128 8.956 9.042 109,083 +0.07(+0.77%)
Nov 05, 2021 8.990 9.059 8.878 8.973 67,299 +0.04(+0.48%)
Nov 04, 2021 9.025 9.093 8.887 8.930 56,327 -0.03(-0.38%)
Nov 03, 2021 8.939 8.990 8.896 8.964 25,247 +0.01(+0.10%)
Nov 02, 2021 9.007 9.007 8.956 8.956 54,051 -0.04(-0.48%)
Nov 01, 2021 8.930 8.999 8.858 8.999 49,961 +0.14(+1.55%)
Oct 29, 2021 8.990 9.007 8.818 8.861 45,702 -0.10(-1.15%)
Oct 28, 2021 8.878 8.964 8.810 8.964 33,973 +0.09(+1.07%)
Oct 27, 2021 9.033 9.016 8.861 8.870 56,790 -0.20(-2.18%)
Oct 26, 2021 9.050 9.042 9.068 38,600 +0.03(+0.29%)
Oct 25, 2021 9.007 9.068 8.956 9.042 55,127 +0.02(+0.19%)
Oct 22, 2021 8.990 9.042 8.947 9.025 58,899 +0.02(+0.19%)
Oct 21, 2021 9.085 9.085 8.956 9.007 44,185 -0.04(-0.49%)
Oct 20, 2021 9.061 9.137 8.992 9.052 105,993 +0.01(+0.09%)
Oct 19, 2021 9.086 9.121 9.044 9.044 54,197 +0.01(+0.09%)
Oct 18, 2021 9.069 9.093 9.001 9.035 82,650 -0.08(-0.85%)
Oct 15, 2021 9.026 9.206 9.026 9.112 133,776 +0.15(+1.62%)
Oct 14, 2021 8.907 9.026 8.907 8.967 94,037 +0.11(+1.26%)
Oct 13, 2021 8.864 8.898 8.721 8.855 39,856 +0.03(+0.29%)
Oct 12, 2021 8.829 8.898 8.812 8.829 88,888 +0.06(+0.68%)
Oct 11, 2021 8.770 8.924 8.770 8.770 102,867 +0.06(+0.69%)
Oct 08, 2021 8.727 8.821 8.658 8.710 114,808 +0.04(+0.49%)
Oct 07, 2021 8.633 8.778 8.633 8.667 36,853 +0.11(+1.30%)
Oct 06, 2021 8.538 8.641 8.393 8.555 107,731 -0.03(-0.40%)
Oct 05, 2021 8.624 8.761 8.564 8.590 91,193 +0.02(+0.20%)
Oct 04, 2021 8.547 8.607 8.502 8.573 82,084 +0.03(+0.30%)
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.