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 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 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 (%)
Mar 31, 2016 5.553 5.620 5.538 5.591 148,673 +0.06(+1.13%)
Mar 30, 2016 5.442 5.529 5.441 5.529 214,828 +0.11(+1.96%)
Mar 29, 2016 5.379 5.423 5.366 5.423 99,333 -0.01(-0.27%)
Mar 28, 2016 5.437 5.437 5.350 5.437 67,739 +0.05(+0.98%)
Mar 24, 2016 5.442 5.384 5.384 5.384 66,802 -0.10(-1.76%)
Mar 23, 2016 5.514 5.535 5.456 5.481 96,441 -0.09(-1.64%)
Mar 22, 2016 5.442 5.577 5.432 5.572 87,987 +0.12(+2.12%)
Mar 21, 2016 5.466 5.495 5.404 5.456 116,930 +0.01(+0.18%)
Mar 18, 2016 5.461 5.495 5.423 5.447 47,483 +0.01(+0.28%)
Mar 17, 2016 5.367 5.487 5.344 5.432 113,388 +0.09(+1.70%)
Mar 16, 2016 5.258 5.344 5.220 5.341 78,000 +0.08(+1.59%)
Mar 15, 2016 5.258 5.291 5.177 5.258 101,643 -0.03(-0.63%)
Mar 14, 2016 5.282 5.305 5.267 5.291 55,073 -0.02(-0.45%)
Mar 11, 2016 5.243 5.339 5.236 5.315 123,078 +0.10(+2.01%)
Mar 10, 2016 5.205 5.263 5.115 5.210 100,398 +0.01(+0.28%)
Mar 09, 2016 5.301 5.301 5.145 5.196 80,488 -0.02(-0.46%)
Mar 08, 2016 5.353 5.410 5.196 5.220 128,859 -0.12(-2.32%)
Mar 07, 2016 5.224 5.344 5.224 5.344 75,378 +0.07(+1.36%)
Mar 04, 2016 5.129 5.282 4.995 5.272 163,014 +0.15(+2.98%)
Mar 03, 2016 4.986 5.119 4.976 5.119 97,099 +0.17(+3.37%)
Mar 02, 2016 4.943 5.010 4.905 4.952 78,765 +0.02(+0.48%)
Mar 01, 2016 4.938 4.962 4.895 4.929 71,006 +0.04(+0.88%)
Feb 29, 2016 4.876 4.914 4.742 4.886 153,214 +0.06(+1.19%)
Feb 26, 2016 4.833 4.833 4.728 4.828 110,182 +0.03(+0.70%)
Feb 25, 2016 4.709 4.809 4.647 4.795 84,697 +0.08(+1.62%)
Feb 24, 2016 4.657 4.776 4.628 4.719 84,938 +0.01(+0.20%)
Feb 23, 2016 4.738 4.766 4.666 4.709 97,669 -0.05(-1.10%)
Feb 22, 2016 4.785 4.790 4.695 4.762 71,572 +0.08(+1.63%)
Feb 19, 2016 4.666 4.719 4.604 4.685 69,181 -0.04(-0.81%)
Feb 18, 2016 4.728 4.729 4.657 4.723 74,852 +0.06(+1.23%)
Feb 17, 2016 4.638 4.706 4.590 4.666 165,293 +0.16(+3.45%)
Feb 16, 2016 4.435 4.553 4.416 4.511 173,597 +0.12(+2.68%)
Feb 12, 2016 4.397 4.393 4.393 4.393 133,665 +0.03(+0.76%)
Feb 11, 2016 4.275 4.388 4.266 4.360 181,527 -0.08(-1.80%)
Feb 10, 2016 4.539 4.558 4.393 4.440 191,514 -0.09(-1.98%)
Feb 09, 2016 4.544 4.618 4.397 4.529 131,411 -0.09(-1.94%)
Feb 08, 2016 4.718 4.789 4.572 4.619 117,381 -0.17(-3.64%)
Feb 05, 2016 4.845 4.883 4.784 4.793 132,636 -0.05(-1.07%)
Feb 04, 2016 4.864 4.902 4.808 4.845 94,827 +0.00(+0.10%)
Feb 03, 2016 4.850 4.850 4.727 4.840 113,176 +0.04(+0.78%)
Feb 02, 2016 4.907 4.907 4.770 4.803 172,391 -0.10(-2.11%)
Feb 01, 2016 4.883 4.940 4.789 4.907 197,158 -0.04(-0.76%)
Jan 29, 2016 4.907 4.944 4.789 4.944 275,362 +0.12(+2.44%)
Jan 28, 2016 4.685 4.850 4.610 4.826 354,361 +0.24(+5.24%)
Jan 27, 2016 4.515 4.676 4.511 4.586 360,095 +0.07(+1.57%)
Jan 26, 2016 4.487 4.657 4.449 4.515 276,113 +0.11(+2.57%)
Jan 25, 2016 4.548 4.548 4.364 4.402 87,518 -0.08(-1.79%)
Jan 22, 2016 4.266 4.482 4.242 4.482 176,868 +0.28(+6.73%)
Jan 21, 2016 4.115 4.266 4.091 4.200 197,049 +0.06(+1.36%)
Jan 20, 2016 4.346 4.346 3.950 4.143 392,990 -0.28(-6.39%)
Jan 19, 2016 4.515 4.541 4.337 4.426 263,250 -0.09(-2.02%)
Jan 15, 2016 4.489 4.517 4.517 4.517 275,075 -0.14(-3.00%)
Jan 14, 2016 4.578 4.671 4.429 4.657 439,979 +0.08(+1.73%)
Jan 13, 2016 4.759 4.764 4.545 4.578 86,984 -0.18(-3.72%)
Jan 12, 2016 4.848 4.890 4.624 4.755 163,774 -0.07(-1.35%)
Jan 11, 2016 4.876 4.899 4.741 4.820 124,170 -0.08(-1.62%)
Jan 08, 2016 4.946 4.997 4.846 4.899 291,807 -0.04(-0.85%)
Jan 07, 2016 5.076 5.099 4.941 4.941 156,022 -0.18(-3.55%)
Jan 06, 2016 5.113 5.237 5.104 5.123 253,979 -0.12(-2.31%)
Jan 05, 2016 5.290 5.337 5.146 5.244 178,616 -0.05(-0.88%)
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.