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 )

11.24 -0.01 (-0.09%)
Streaming Delayed Price Updated: 12:37 PM 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 30, 2021 8.607 8.658 8.514 8.514 34,484 -0.10(-1.18%)
Jul 29, 2021 8.539 8.650 8.539 8.615 51,630 +0.08(+0.99%)
Jul 28, 2021 8.480 8.531 8.480 8.531 50,320 +0.07(+0.80%)
Jul 27, 2021 8.531 8.539 8.463 8.463 30,051 -0.06(-0.70%)
Jul 26, 2021 8.514 8.573 8.497 8.522 60,923 +0.01(+0.10%)
Jul 23, 2021 8.480 8.514 8.446 8.514 29,799 +0.05(+0.60%)
Jul 22, 2021 8.471 8.515 8.463 8.463 37,217 -0.02(-0.21%)
Jul 21, 2021 8.448 8.515 8.414 8.481 29,947 +0.09(+1.10%)
Jul 20, 2021 8.169 8.431 8.127 8.389 75,381 +0.21(+2.58%)
Jul 19, 2021 8.422 8.422 8.068 8.178 144,344 -0.34(-3.96%)
Jul 16, 2021 8.608 8.608 8.490 8.515 41,563 -0.05(-0.59%)
Jul 15, 2021 8.566 8.633 8.524 8.566 73,912 -0.05(-0.59%)
Jul 14, 2021 8.701 8.726 8.583 8.616 55,124 -0.08(-0.87%)
Jul 13, 2021 8.760 8.810 8.667 8.692 63,304 -0.07(-0.77%)
Jul 12, 2021 8.718 8.861 8.674 8.760 58,955 +0.03(+0.39%)
Jul 09, 2021 8.608 8.757 8.608 8.726 100,464 +0.15(+1.77%)
Jul 08, 2021 8.608 8.625 8.524 8.574 105,221 -0.10(-1.17%)
Jul 07, 2021 8.794 8.794 8.659 8.676 43,531 -0.14(-1.53%)
Jul 06, 2021 8.895 8.937 8.777 8.811 82,629 -0.12(-1.32%)
Jul 02, 2021 8.912 8.946 8.865 8.929 55,534 +0.05(+0.57%)
Jul 01, 2021 8.895 8.895 8.850 8.878 42,288 +0.03(+0.38%)
Jun 30, 2021 8.903 8.903 8.819 8.844 128,498 -0.05(-0.57%)
Jun 29, 2021 8.827 8.895 8.785 8.895 405,956 +0.13(+1.44%)
Jun 28, 2021 8.785 8.920 8.766 8.768 246,771 +0.36(+4.32%)
Jun 25, 2021 8.878 8.929 8.405 8.405 105,758 -0.47(-5.28%)
Jun 24, 2021 8.819 8.886 8.735 8.874 36,211 +0.07(+0.82%)
Jun 23, 2021 8.802 8.844 8.767 8.802 49,444 +0.01(+0.10%)
Jun 22, 2021 8.735 8.809 8.676 8.794 47,967 +0.08(+0.95%)
Jun 21, 2021 8.719 8.770 8.686 8.711 454,741 +0.02(+0.19%)
Jun 18, 2021 8.803 8.803 8.627 8.694 173,965 -0.17(-1.90%)
Jun 17, 2021 8.988 9.039 8.791 8.862 147,025 -0.14(-1.59%)
Jun 16, 2021 8.997 9.038 8.988 9.005 199,874 -0.01(-0.09%)
Jun 15, 2021 9.022 9.029 8.955 9.013 221,655 +0.01(+0.09%)
Jun 14, 2021 8.971 9.022 8.963 9.005 107,287 +0.03(+0.28%)
Jun 11, 2021 8.963 9.022 8.963 8.980 163,083 +0.01(+0.09%)
Jun 10, 2021 8.955 9.013 8.955 8.971 262,639 +0.03(+0.38%)
Jun 09, 2021 8.904 9.005 8.904 8.938 118,896 +0.05(+0.57%)
Jun 08, 2021 8.820 8.904 8.816 8.887 70,284 +0.07(+0.76%)
Jun 07, 2021 8.787 8.837 8.787 8.820 88,290 +0.01(+0.10%)
Jun 04, 2021 8.770 8.820 8.770 8.812 92,638 +0.04(+0.48%)
Jun 03, 2021 8.719 8.795 8.715 8.770 79,109 +0.03(+0.29%)
Jun 02, 2021 8.677 8.761 8.677 8.745 271,271 +0.03(+0.29%)
Jun 01, 2021 8.644 8.728 8.577 8.719 104,856 +0.09(+1.07%)
May 28, 2021 8.677 8.677 8.598 8.627 44,120 +0.03(+0.29%)
May 27, 2021 8.577 8.677 8.535 8.602 69,521 +0.06(+0.69%)
May 26, 2021 8.476 8.585 8.451 8.543 66,721 +0.07(+0.79%)
May 25, 2021 8.619 8.619 8.451 8.476 106,974 -0.14(-1.66%)
May 24, 2021 8.669 8.701 8.585 8.619 49,002 +0.01(+0.10%)
May 21, 2021 8.602 8.619 8.539 8.610 25,238 +0.06(+0.69%)
May 20, 2021 8.501 8.593 8.431 8.551 39,031 +0.12(+1.37%)
May 19, 2021 8.536 8.536 8.369 8.435 98,888 -0.15(-1.75%)
May 18, 2021 8.678 8.678 8.552 8.586 69,497 -0.03(-0.39%)
May 17, 2021 8.536 8.636 8.527 8.619 38,737 +0.10(+1.18%)
May 14, 2021 8.419 8.536 8.419 8.519 50,087 +0.18(+2.21%)
May 13, 2021 8.176 8.402 8.176 8.335 66,862 +0.14(+1.73%)
May 12, 2021 8.343 8.476 8.160 8.193 82,542 -0.18(-2.20%)
May 11, 2021 8.469 8.486 8.343 8.377 112,596 -0.20(-2.34%)
May 10, 2021 8.578 8.678 8.569 8.578 100,382 +0.06(+0.69%)
May 07, 2021 8.427 8.569 8.423 8.519 130,507 +0.10(+1.19%)
May 06, 2021 8.410 8.435 8.352 8.419 127,952 +0.04(+0.50%)
May 05, 2021 8.369 8.444 8.329 8.377 121,743 +0.06(+0.70%)
May 04, 2021 8.277 8.352 8.260 8.318 71,741 +0.03(+0.40%)
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.