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 )

12.01 -0.24 (-1.96%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Feb 26, 2021 7.187 7.195 6.993 7.163 119,134 +0.03(+0.46%)
Feb 25, 2021 7.228 7.261 7.097 7.130 80,265 -0.09(-1.24%)
Feb 24, 2021 7.097 7.253 7.065 7.220 82,843 +0.11(+1.61%)
Feb 23, 2021 7.065 7.105 6.983 7.105 95,787 +0.06(+0.81%)
Feb 22, 2021 6.975 7.097 6.860 7.048 140,450 +0.06(+0.82%)
Feb 19, 2021 6.967 7.024 6.930 6.991 53,873 +0.04(+0.59%)
Feb 18, 2021 6.983 6.990 6.861 6.950 106,518 -0.03(-0.37%)
Feb 17, 2021 6.903 6.985 6.879 6.976 112,120 +0.06(+0.82%)
Feb 16, 2021 6.806 6.944 6.806 6.920 132,377 +0.09(+1.31%)
Feb 12, 2021 6.830 6.903 6.830 6.830 47,773 -0.01(-0.12%)
Feb 11, 2021 6.895 6.895 6.741 6.838 105,963 -0.03(-0.47%)
Feb 10, 2021 6.765 6.871 6.765 6.871 79,602 +0.08(+1.20%)
Feb 09, 2021 6.741 6.806 6.676 6.790 98,970 +0.05(+0.72%)
Feb 08, 2021 6.643 6.741 6.643 6.741 90,031 +0.12(+1.84%)
Feb 05, 2021 6.603 6.692 6.578 6.619 231,727 +0.02(+0.25%)
Feb 04, 2021 6.530 6.611 6.530 6.603 94,214 +0.12(+1.88%)
Feb 03, 2021 6.444 6.497 6.444 6.481 74,674 +0.03(+0.50%)
Feb 02, 2021 6.481 6.489 6.424 6.449 157,535 +0.02(+0.38%)
Feb 01, 2021 6.384 6.465 6.343 6.424 180,434 +0.06(+0.89%)
Jan 29, 2021 6.538 6.538 6.310 6.367 101,950 -0.13(-2.00%)
Jan 28, 2021 6.440 6.530 6.384 6.497 89,867 +0.10(+1.52%)
Jan 27, 2021 6.497 6.497 6.392 6.400 144,115 -0.15(-2.35%)
Jan 26, 2021 6.619 6.707 6.416 6.554 138,304 -0.08(-1.22%)
Jan 25, 2021 6.660 6.666 6.562 6.635 74,658 -0.05(-0.73%)
Jan 22, 2021 6.684 6.692 6.619 6.684 84,219 -0.06(-0.96%)
Jan 21, 2021 6.725 6.765 6.660 6.749 47,282 +0.04(+0.58%)
Jan 20, 2021 6.750 6.799 6.540 6.710 215,199 -0.02(-0.36%)
Jan 19, 2021 6.702 6.755 6.702 6.734 87,935 +0.01(+0.12%)
Jan 15, 2021 6.670 6.791 6.617 6.726 116,784 +0.00(+0.00%)
Jan 14, 2021 6.662 6.750 6.621 6.726 134,245 +0.06(+0.97%)
Jan 13, 2021 6.670 6.686 6.654 6.662 113,632 -0.01(-0.12%)
Jan 12, 2021 6.581 6.670 6.557 6.670 78,336 +0.06(+0.98%)
Jan 11, 2021 6.460 6.605 6.411 6.605 94,823 +0.06(+0.86%)
Jan 08, 2021 6.597 6.669 6.532 6.549 106,877 +0.00(+0.00%)
Jan 07, 2021 6.460 6.581 6.460 6.549 113,572 +0.15(+2.27%)
Jan 06, 2021 6.145 6.460 6.145 6.403 292,531 +0.23(+3.66%)
Jan 05, 2021 5.983 6.274 5.935 6.177 283,500 +0.02(+0.39%)
Jan 04, 2021 6.242 6.274 6.121 6.153 77,451 -0.10(-1.68%)
Dec 31, 2020 6.258 6.258 6.258 207,949 +0.02(+0.26%)
Dec 30, 2020 6.218 6.298 6.193 6.242 207,949 +0.02(+0.39%)
Dec 29, 2020 6.177 6.258 6.153 6.218 212,553 +0.05(+0.79%)
Dec 28, 2020 6.121 6.193 6.048 6.169 305,033 +0.06(+0.92%)
Dec 24, 2020 6.129 6.201 6.096 6.113 99,941 -0.04(-0.66%)
Dec 23, 2020 6.161 6.211 6.121 6.153 177,751 +0.00(+0.00%)
Dec 22, 2020 6.177 6.229 6.145 6.153 246,530 -0.10(-1.54%)
Dec 21, 2020 6.265 6.266 6.157 6.249 95,346 -0.10(-1.64%)
Dec 18, 2020 6.426 6.497 6.265 6.354 134,204 -0.07(-1.13%)
Dec 17, 2020 6.466 6.466 6.366 6.426 141,291 -0.02(-0.25%)
Dec 16, 2020 6.450 6.471 6.386 6.442 124,650 +0.06(+1.01%)
Dec 15, 2020 6.306 6.394 6.306 6.378 92,927 +0.11(+1.79%)
Dec 14, 2020 6.402 6.402 6.257 6.265 132,481 -0.10(-1.52%)
Dec 11, 2020 6.378 6.410 6.265 6.362 97,727 -0.02(-0.38%)
Dec 10, 2020 6.306 6.426 6.302 6.386 89,095 +0.05(+0.76%)
Dec 09, 2020 6.338 6.405 6.308 6.338 135,105 -0.03(-0.50%)
Dec 08, 2020 6.257 6.402 6.177 6.370 283,435 +0.01(+0.13%)
Dec 07, 2020 6.530 6.530 6.306 6.362 172,456 -0.20(-3.06%)
Dec 04, 2020 6.185 6.787 6.145 6.563 326,049 +0.35(+5.69%)
Dec 03, 2020 6.121 6.281 6.113 6.209 214,942 +0.04(+0.65%)
Dec 02, 2020 6.097 6.169 6.040 6.169 111,094 +0.02(+0.39%)
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.