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:

Miller/Howard High Income Equity Fund (NY: HIE )

12.28 +0.01 (+0.08%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 9.075 9.248 9.031 9.031 114,433 -0.20(-2.16%)
Apr 28, 2022 9.136 9.335 9.082 9.231 40,024 +0.13(+1.43%)
Apr 27, 2022 9.136 9.222 9.092 9.101 42,636 -0.03(-0.38%)
Apr 26, 2022 9.231 9.301 9.127 9.136 48,298 -0.10(-1.13%)
Apr 25, 2022 9.379 9.379 8.971 9.240 134,383 -0.23(-2.39%)
Apr 22, 2022 9.778 9.778 9.440 9.466 54,176 -0.36(-3.71%)
Apr 21, 2022 9.952 9.952 9.613 9.830 25,473 +0.03(+0.34%)
Apr 20, 2022 9.711 9.823 9.711 9.797 19,015 +0.14(+1.43%)
Apr 19, 2022 9.590 9.694 9.590 9.659 30,790 +0.01(+0.09%)
Apr 18, 2022 9.668 9.668 9.564 9.650 17,580 +0.02(+0.18%)
Apr 14, 2022 9.642 9.670 9.607 9.633 24,581 -0.03(-0.27%)
Apr 13, 2022 9.443 9.659 9.443 9.659 28,472 +0.22(+2.29%)
Apr 12, 2022 9.356 9.624 9.356 9.443 62,853 +0.04(+0.46%)
Apr 11, 2022 9.495 9.598 9.400 9.400 46,123 -0.17(-1.81%)
Apr 08, 2022 9.408 9.573 9.408 9.573 23,161 +0.21(+2.22%)
Apr 07, 2022 9.356 9.417 9.218 9.365 35,445 +0.00(+0.00%)
Apr 06, 2022 9.348 9.460 9.331 9.365 27,770 -0.10(-1.01%)
Apr 05, 2022 9.616 9.685 9.451 9.460 23,867 -0.16(-1.62%)
Apr 04, 2022 9.633 9.633 9.564 9.616 30,319 +0.04(+0.45%)
Apr 01, 2022 9.633 9.646 9.512 9.573 45,273 -0.08(-0.81%)
Mar 31, 2022 9.737 9.754 9.642 9.650 98,596 -0.04(-0.45%)
Mar 30, 2022 9.720 9.728 9.659 9.694 20,430 +0.02(+0.18%)
Mar 29, 2022 9.581 9.702 9.581 9.676 42,323 +0.11(+1.18%)
Mar 28, 2022 9.624 9.633 9.514 9.564 28,321 -0.09(-0.90%)
Mar 25, 2022 9.555 9.670 8.933 9.650 39,973 +0.12(+1.27%)
Mar 24, 2022 9.495 9.555 9.460 9.529 28,060 +0.06(+0.64%)
Mar 23, 2022 9.521 9.521 9.461 9.469 8,934 -0.07(-0.74%)
Mar 22, 2022 9.497 9.557 9.462 9.540 34,301 +0.11(+1.19%)
Mar 21, 2022 9.402 9.514 9.367 9.428 49,722 +0.07(+0.74%)
Mar 18, 2022 9.273 9.359 9.220 9.359 26,695 +0.09(+1.02%)
Mar 17, 2022 9.049 9.273 9.049 9.264 12,134 +0.23(+2.57%)
Mar 16, 2022 8.997 9.056 8.928 9.032 34,584 +0.15(+1.65%)
Mar 15, 2022 8.834 8.903 8.773 8.885 67,678 +0.03(+0.39%)
Mar 14, 2022 8.971 9.040 8.773 8.851 57,301 -0.20(-2.19%)
Mar 11, 2022 9.135 9.136 9.040 9.049 49,155 -0.16(-1.78%)
Mar 10, 2022 9.135 9.237 8.997 9.213 51,113 +0.03(+0.38%)
Mar 09, 2022 9.316 9.316 9.161 9.178 50,132 +0.01(+0.09%)
Mar 08, 2022 9.092 9.307 9.066 9.169 97,449 +0.05(+0.57%)
Mar 07, 2022 9.307 9.307 9.083 9.118 126,350 -0.26(-2.75%)
Mar 04, 2022 9.367 9.376 9.230 9.376 63,955 -0.05(-0.55%)
Mar 03, 2022 9.479 9.514 9.398 9.428 41,101 -0.03(-0.27%)
Mar 02, 2022 9.273 9.471 9.273 9.454 128,959 +0.22(+2.33%)
Mar 01, 2022 9.324 9.428 9.126 9.238 68,308 -0.15(-1.56%)
Feb 28, 2022 9.213 9.411 9.150 9.385 96,445 +0.08(+0.83%)
Feb 25, 2022 9.023 9.316 9.182 9.307 71,934 +0.30(+3.35%)
Feb 24, 2022 8.868 9.006 8.705 9.006 132,448 -0.04(-0.48%)
Feb 23, 2022 9.152 9.213 9.040 9.049 26,921 -0.09(-0.94%)
Feb 22, 2022 9.342 9.342 9.040 9.135 124,061 -0.18(-1.94%)
Feb 18, 2022 9.316 0 +0.03(+0.37%)
Feb 17, 2022 9.333 9.359 9.264 9.281 52,030 -0.12(-1.30%)
Feb 16, 2022 9.361 9.429 9.326 9.404 68,125 +0.09(+0.92%)
Feb 15, 2022 9.301 9.421 9.249 9.318 156,757 +0.06(+0.65%)
Feb 14, 2022 9.429 9.429 9.224 9.258 42,216 -0.13(-1.37%)
Feb 11, 2022 9.335 9.521 9.305 9.387 122,902 +0.09(+0.92%)
Feb 10, 2022 9.455 9.601 9.284 9.301 136,732 -0.18(-1.90%)
Feb 09, 2022 9.395 9.567 9.395 9.481 92,856 +0.14(+1.47%)
Feb 08, 2022 9.318 9.373 9.241 9.344 60,367 +0.05(+0.55%)
Feb 07, 2022 9.206 9.378 9.181 9.292 74,934 +0.09(+0.93%)
Feb 04, 2022 9.129 9.318 9.061 9.206 106,590 +0.09(+1.03%)
Feb 03, 2022 9.172 9.095 9.112 87,942 -0.15(-1.57%)
Feb 02, 2022 9.318 9.318 9.164 9.258 114,299 +0.02(+0.19%)
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.
 
 
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.