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 )

11.09 +0.08 (+0.73%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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 29, 2018 6.848 6.848 6.848 0 +0.07(+1.06%)
Mar 28, 2018 6.800 6.854 6.764 6.776 54,677 +0.01(+0.09%)
Mar 27, 2018 6.842 6.870 6.722 6.770 66,126 -0.04(-0.62%)
Mar 26, 2018 6.800 6.848 6.770 6.812 58,608 +0.08(+1.16%)
Mar 23, 2018 6.860 6.908 6.734 6.734 105,509 -0.13(-1.86%)
Mar 22, 2018 6.998 7.058 6.848 6.861 132,141 -0.17(-2.45%)
Mar 21, 2018 7.016 7.046 6.992 7.034 47,552 +0.02(+0.22%)
Mar 20, 2018 7.089 7.130 6.976 7.018 89,625 -0.04(-0.51%)
Mar 19, 2018 7.101 7.119 6.991 7.054 86,052 -0.05(-0.67%)
Mar 16, 2018 7.036 7.131 7.030 7.101 78,047 +0.06(+0.84%)
Mar 15, 2018 7.184 7.184 7.012 7.042 343,394 -0.12(-1.70%)
Mar 14, 2018 7.226 7.226 7.161 7.164 68,724 -0.00(-0.04%)
Mar 13, 2018 7.178 7.232 7.167 7.167 95,866 -0.01(-0.17%)
Mar 12, 2018 7.178 7.291 7.137 7.178 72,292 +0.04(+0.50%)
Mar 09, 2018 7.119 7.143 7.071 7.143 81,631 +0.10(+1.35%)
Mar 08, 2018 7.095 7.113 7.023 7.048 92,216 -0.02(-0.25%)
Mar 07, 2018 7.030 7.066 67,891 -0.05(-0.67%)
Mar 06, 2018 7.131 7.131 7.071 7.113 131,108 -0.01(-0.17%)
Mar 05, 2018 7.012 7.131 7.000 7.125 59,506 +0.08(+1.10%)
Mar 02, 2018 7.018 7.065 6.941 7.048 75,962 +0.02(+0.34%)
Mar 01, 2018 7.172 7.172 6.994 7.024 127,567 -0.14(-1.91%)
Feb 28, 2018 7.398 7.398 7.161 7.161 118,549 -0.21(-2.82%)
Feb 27, 2018 7.315 7.369 7.226 7.369 101,722 +0.07(+0.98%)
Feb 26, 2018 7.238 7.327 7.238 7.297 527,859 +0.07(+0.99%)
Feb 23, 2018 7.184 7.282 7.184 7.226 77,094 +0.02(+0.25%)
Feb 22, 2018 7.321 7.321 7.196 7.208 63,970 -0.14(-1.94%)
Feb 21, 2018 7.452 7.452 7.333 7.351 103,165 -0.06(-0.83%)
Feb 20, 2018 7.442 7.454 7.360 7.413 90,173 -0.04(-0.47%)
Feb 16, 2018 7.448 7.448 7.448 0 +0.02(+0.24%)
Feb 15, 2018 7.324 7.430 7.324 7.430 79,987 +0.11(+1.53%)
Feb 14, 2018 7.218 7.330 7.218 7.318 54,921 +0.06(+0.81%)
Feb 13, 2018 7.183 7.283 7.183 7.259 77,302 +0.04(+0.57%)
Feb 12, 2018 7.218 7.283 7.154 7.218 125,817 +0.05(+0.66%)
Feb 09, 2018 7.224 7.242 7.012 7.171 360,900 -0.01(-0.07%)
Feb 08, 2018 7.318 7.329 7.154 7.176 82,013 -0.14(-1.94%)
Feb 07, 2018 7.348 7.413 7.304 7.318 100,946 -0.02(-0.24%)
Feb 06, 2018 7.218 7.354 7.212 7.336 200,607 +0.01(+0.16%)
Feb 05, 2018 7.566 7.577 7.324 7.324 146,372 -0.27(-3.57%)
Feb 02, 2018 7.713 7.713 7.583 7.595 122,308 -0.19(-2.42%)
Feb 01, 2018 7.801 7.801 7.725 7.783 57,156 -0.05(-0.60%)
Jan 31, 2018 7.748 7.831 7.707 7.831 113,231 +0.04(+0.53%)
Jan 30, 2018 7.742 7.789 7.689 7.789 63,926 +0.01(+0.15%)
Jan 29, 2018 7.795 7.813 7.778 7.778 193,732 -0.08(-0.97%)
Jan 26, 2018 7.795 7.854 7.771 7.854 115,631 +0.09(+1.21%)
Jan 25, 2018 7.819 7.819 7.742 7.760 67,609 -0.01(-0.15%)
Jan 24, 2018 7.778 7.813 7.736 7.772 148,113 -0.01(-0.15%)
Jan 23, 2018 7.766 7.801 7.736 7.783 112,351 +0.05(+0.65%)
Jan 22, 2018 7.680 7.753 7.657 7.733 91,300 +0.09(+1.22%)
Jan 19, 2018 7.674 7.686 7.639 7.639 97,112 +0.00(+0.00%)
Jan 18, 2018 7.692 7.744 7.622 7.639 103,933 -0.08(-1.06%)
Jan 17, 2018 7.756 7.785 7.692 7.721 75,222 -0.02(-0.30%)
Jan 16, 2018 7.768 7.768 7.710 7.745 131,745 -0.04(-0.45%)
Jan 12, 2018 7.780 7.780 7.780 0 +0.03(+0.38%)
Jan 11, 2018 7.587 7.750 7.565 7.750 124,176 +0.19(+2.55%)
Jan 10, 2018 7.558 7.587 7.523 7.558 135,819 -0.02(-0.31%)
Jan 09, 2018 7.616 7.616 7.543 7.581 94,739 -0.06(-0.84%)
Jan 08, 2018 7.546 7.645 7.529 7.645 124,461 +0.07(+0.92%)
Jan 05, 2018 7.645 7.645 7.529 7.575 107,096 -0.05(-0.61%)
Jan 04, 2018 7.587 7.622 7.488 7.622 130,499 +0.04(+0.46%)
Jan 03, 2018 7.464 7.587 7.428 7.587 89,588 +0.11(+1.40%)
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.