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 )

12.28 +0.01 (+0.08%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 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 (%)
Jun 30, 2022 9.530 9.530 9.242 9.310 87,891 -0.21(-2.21%)
Jun 29, 2022 9.570 9.590 9.480 9.520 93,085 -0.05(-0.52%)
Jun 28, 2022 9.690 9.860 9.550 9.570 84,159 -0.04(-0.42%)
Jun 27, 2022 9.530 9.690 9.500 9.610 50,423 +0.07(+0.73%)
Jun 24, 2022 9.500 9.650 9.280 9.540 67,669 +0.11(+1.17%)
Jun 23, 2022 9.460 9.487 9.120 9.430 51,791 +0.03(+0.32%)
Jun 22, 2022 9.320 9.520 9.250 9.400 33,829 -0.19(-1.98%)
Jun 21, 2022 9.350 9.660 9.340 9.590 31,281 +0.27(+2.90%)
Jun 17, 2022 9.050 9.320 9.010 9.320 48,866 +0.20(+2.19%)
Jun 16, 2022 9.500 9.500 9.000 9.120 91,836 -0.54(-5.59%)
Jun 15, 2022 9.550 9.809 9.550 9.660 35,704 +0.11(+1.15%)
Jun 14, 2022 9.630 9.726 9.500 9.550 41,633 -0.04(-0.42%)
Jun 13, 2022 9.880 10.03 9.580 9.590 84,364 -0.53(-5.24%)
Jun 10, 2022 10.45 10.46 10.11 10.12 32,618 -0.58(-5.42%)
Jun 09, 2022 10.80 10.90 10.56 10.70 51,289 -0.12(-1.11%)
Jun 08, 2022 10.99 10.99 10.80 10.82 52,425 -0.19(-1.73%)
Jun 07, 2022 10.59 11.03 10.54 11.01 25,615 +0.35(+3.28%)
Jun 06, 2022 10.53 10.73 10.53 10.66 45,848 +0.14(+1.33%)
Jun 03, 2022 10.45 10.58 10.45 10.52 48,864 -0.09(-0.85%)
Jun 02, 2022 10.64 10.71 10.51 10.61 23,788 -0.05(-0.47%)
Jun 01, 2022 10.73 10.87 10.50 10.66 27,924 -0.07(-0.65%)
May 31, 2022 10.81 10.85 10.68 10.73 34,238 -0.10(-0.92%)
May 27, 2022 10.47 10.85 10.47 10.83 41,889 +0.37(+3.54%)
May 26, 2022 10.30 10.57 10.30 10.46 33,586 +0.27(+2.60%)
May 25, 2022 10.13 10.35 10.05 10.20 38,422 +0.19(+1.85%)
May 24, 2022 10.02 10.08 9.900 10.01 34,017 -0.04(-0.40%)
May 23, 2022 9.980 10.16 9.980 10.05 31,964 +0.09(+0.85%)
May 20, 2022 10.14 10.25 9.870 9.965 30,635 -0.12(-1.14%)
May 19, 2022 10.05 10.42 9.877 10.08 32,618 -0.10(-0.98%)
May 18, 2022 10.53 10.53 10.16 10.18 22,123 -0.35(-3.32%)
May 17, 2022 10.37 10.54 10.37 10.53 30,976 +0.28(+2.73%)
May 16, 2022 10.13 10.34 10.13 10.25 12,291 +0.09(+0.89%)
May 13, 2022 9.930 10.23 9.930 10.16 33,833 +0.32(+3.25%)
May 12, 2022 9.780 9.940 9.680 9.840 46,454 -0.06(-0.61%)
May 11, 2022 10.03 10.32 9.900 9.900 49,781 -0.17(-1.69%)
May 10, 2022 10.25 10.30 10.00 10.07 54,888 -0.10(-0.98%)
May 09, 2022 10.30 10.37 10.15 10.17 37,150 -0.42(-3.97%)
May 06, 2022 10.51 10.65 10.46 10.59 13,841 -0.04(-0.38%)
May 05, 2022 10.79 10.79 10.54 10.63 45,611 -0.19(-1.76%)
May 04, 2022 10.71 10.88 10.56 10.82 52,053 +0.20(+1.88%)
May 03, 2022 10.41 10.73 10.39 10.62 67,238 +0.22(+2.12%)
May 02, 2022 10.35 10.44 10.24 10.40 77,381 +0.00(+0.00%)
Apr 29, 2022 10.45 10.65 10.40 10.40 99,375 -0.23(-2.16%)
Apr 28, 2022 10.52 10.75 10.46 10.63 34,758 +0.15(+1.43%)
Apr 27, 2022 10.52 10.62 10.47 10.48 37,026 -0.04(-0.38%)
Apr 26, 2022 10.63 10.71 10.51 10.52 41,943 -0.12(-1.13%)
Apr 25, 2022 10.80 10.80 10.33 10.64 116,700 -0.26(-2.39%)
Apr 22, 2022 11.26 11.26 10.87 10.90 47,047 -0.42(-3.71%)
Apr 21, 2022 11.46 11.46 11.07 11.32 22,121 -0.01(-0.09%)
Apr 20, 2022 11.23 11.36 11.23 11.33 16,443 +0.16(+1.43%)
Apr 19, 2022 11.09 11.21 11.09 11.17 26,625 +0.01(+0.09%)
Apr 18, 2022 11.18 11.18 11.06 11.16 15,202 +0.02(+0.18%)
Apr 14, 2022 11.15 11.18 11.11 11.14 21,256 -0.03(-0.27%)
Apr 13, 2022 10.92 11.17 10.92 11.17 24,621 +0.25(+2.29%)
Apr 12, 2022 10.82 11.13 10.82 10.92 54,351 +0.05(+0.46%)
Apr 11, 2022 10.98 11.10 10.87 10.87 39,884 -0.20(-1.81%)
Apr 08, 2022 10.88 11.07 10.88 11.07 20,028 +0.24(+2.22%)
Apr 07, 2022 10.82 10.89 10.66 10.83 30,651 +0.00(+0.00%)
Apr 06, 2022 10.81 10.94 10.79 10.83 24,014 -0.11(-1.01%)
Apr 05, 2022 11.12 11.20 10.93 10.94 20,639 -0.18(-1.62%)
Apr 04, 2022 11.14 11.14 11.06 11.12 26,218 +0.05(+0.45%)
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.