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 )

11.19 -0.06 (-0.53%)
Streaming Delayed Price Updated: 11:14 AM EDT, Jun 3, 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 (%)
Jul 31, 2020 4.894 4.894 4.783 4.878 160,362 +0.02(+0.49%)
Jul 30, 2020 4.846 4.886 4.822 4.854 63,200 -0.03(-0.65%)
Jul 29, 2020 4.854 4.901 4.854 4.886 115,220 +0.04(+0.82%)
Jul 28, 2020 4.814 4.870 4.806 4.846 60,858 -0.01(-0.16%)
Jul 27, 2020 4.854 4.902 4.814 4.854 154,609 -0.02(-0.33%)
Jul 24, 2020 4.926 4.962 4.862 4.870 99,062 -0.08(-1.61%)
Jul 23, 2020 5.053 5.053 4.919 4.949 243,802 -0.08(-1.58%)
Jul 22, 2020 5.013 5.033 4.982 5.029 252,808 +0.01(+0.16%)
Jul 21, 2020 4.958 5.045 4.958 5.021 61,967 +0.06(+1.27%)
Jul 20, 2020 5.029 5.038 4.950 4.958 85,332 -0.07(-1.41%)
Jul 17, 2020 5.092 5.092 5.021 5.029 42,813 -0.03(-0.62%)
Jul 16, 2020 4.989 5.060 4.958 5.060 68,270 +0.06(+1.26%)
Jul 15, 2020 4.974 5.037 4.952 4.997 113,954 +0.09(+1.93%)
Jul 14, 2020 4.824 4.903 4.816 4.903 63,880 +0.08(+1.64%)
Jul 13, 2020 4.903 4.942 4.824 4.824 145,110 -0.03(-0.65%)
Jul 10, 2020 4.768 4.855 4.749 4.855 71,187 +0.06(+1.15%)
Jul 09, 2020 4.839 4.867 4.721 4.800 159,269 -0.06(-1.30%)
Jul 08, 2020 4.879 4.895 4.847 4.863 100,911 -0.03(-0.65%)
Jul 07, 2020 4.808 4.895 4.808 4.895 157,347 +0.03(+0.65%)
Jul 06, 2020 4.847 4.887 4.821 4.863 210,140 +0.05(+0.98%)
Jul 02, 2020 4.832 4.895 4.760 4.816 185,695 +0.01(+0.16%)
Jul 01, 2020 4.832 4.863 4.792 4.808 211,367 -0.01(-0.16%)
Jun 30, 2020 4.792 4.816 4.745 4.816 74,066 +0.07(+1.50%)
Jun 29, 2020 4.697 4.760 4.674 4.745 96,603 +0.07(+1.52%)
Jun 26, 2020 4.713 4.737 4.657 4.674 155,548 -0.11(-2.31%)
Jun 25, 2020 4.737 4.800 4.721 4.784 79,435 +0.00(+0.00%)
Jun 24, 2020 4.895 4.895 4.715 4.784 173,224 -0.16(-3.20%)
Jun 23, 2020 4.926 5.053 4.918 4.942 105,870 +0.04(+0.81%)
Jun 22, 2020 4.918 4.950 4.895 4.903 261,966 -0.05(-0.96%)
Jun 19, 2020 5.028 5.060 4.911 4.950 267,318 -0.04(-0.79%)
Jun 18, 2020 4.926 4.993 4.919 4.989 70,590 -0.01(-0.16%)
Jun 17, 2020 5.115 5.115 4.973 4.997 139,955 -0.09(-1.85%)
Jun 16, 2020 5.115 5.201 5.013 5.091 204,222 +0.09(+1.72%)
Jun 15, 2020 4.856 5.044 4.848 5.005 113,271 +0.02(+0.47%)
Jun 12, 2020 4.989 5.052 4.864 4.981 69,474 +0.11(+2.25%)
Jun 11, 2020 5.099 5.115 4.832 4.871 205,425 -0.45(-8.54%)
Jun 10, 2020 5.421 5.421 5.256 5.326 108,891 -0.08(-1.45%)
Jun 09, 2020 5.358 5.444 5.295 5.405 235,164 -0.01(-0.14%)
Jun 08, 2020 5.405 5.460 5.326 5.413 275,624 +0.12(+2.22%)
Jun 05, 2020 5.248 5.460 5.193 5.295 452,924 +0.21(+4.17%)
Jun 04, 2020 5.036 5.095 5.021 5.083 86,242 -0.01(-0.15%)
Jun 03, 2020 4.926 5.123 4.922 5.091 126,321 +0.16(+3.18%)
Jun 02, 2020 4.926 4.950 4.848 4.934 215,107 +0.01(+0.16%)
Jun 01, 2020 4.785 4.942 4.770 4.926 139,557 +0.09(+1.95%)
May 29, 2020 4.824 4.832 4.754 4.832 77,378 -0.04(-0.81%)
May 28, 2020 4.801 4.930 4.793 4.871 229,717 +0.07(+1.47%)
May 27, 2020 4.730 4.824 4.636 4.801 132,565 +0.13(+2.86%)
May 26, 2020 4.715 4.770 4.636 4.668 170,823 +0.06(+1.36%)
May 22, 2020 4.526 4.605 4.479 4.605 114,473 +0.06(+1.38%)
May 21, 2020 4.518 4.581 4.514 4.542 223,155 -0.01(-0.17%)
May 20, 2020 4.542 4.620 4.503 4.550 389,693 +0.05(+1.04%)
May 19, 2020 4.449 4.526 4.410 4.503 147,697 +0.04(+0.87%)
May 18, 2020 4.386 4.488 4.336 4.464 203,591 +0.19(+4.56%)
May 15, 2020 4.176 4.269 4.145 4.269 101,272 +0.04(+0.92%)
May 14, 2020 4.098 4.262 4.008 4.230 161,418 +0.02(+0.37%)
May 13, 2020 4.410 4.425 4.168 4.215 278,631 -0.19(-4.25%)
May 12, 2020 4.503 4.519 4.402 4.402 91,078 -0.10(-2.25%)
May 11, 2020 4.472 4.515 4.417 4.503 153,582 -0.02(-0.52%)
May 08, 2020 4.495 4.597 4.472 4.526 246,956 +0.08(+1.75%)
May 07, 2020 4.449 4.511 4.433 4.449 65,606 +0.05(+1.06%)
May 06, 2020 4.441 4.460 4.402 4.402 133,423 -0.02(-0.53%)
May 05, 2020 4.449 4.550 4.425 4.425 93,828 +0.01(+0.18%)
May 04, 2020 4.355 4.417 4.285 4.417 110,785 -0.01(-0.18%)
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.