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: 6:30 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 (%)
Aug 31, 2022 9.012 9.106 8.835 9.012 58,036 +0.06(+0.69%)
Aug 30, 2022 9.074 9.074 8.928 8.950 53,067 -0.12(-1.27%)
Aug 29, 2022 8.986 9.163 8.986 9.065 36,209 +0.02(+0.20%)
Aug 26, 2022 9.322 9.357 9.030 9.048 50,224 -0.23(-2.48%)
Aug 25, 2022 9.172 9.295 9.172 9.278 17,226 +0.10(+1.11%)
Aug 24, 2022 9.101 9.180 9.074 9.176 28,977 +0.08(+0.93%)
Aug 23, 2022 9.030 9.163 9.030 9.092 92,413 +0.02(+0.27%)
Aug 22, 2022 9.111 9.111 9.005 9.067 29,232 -0.17(-1.81%)
Aug 19, 2022 9.261 9.296 9.199 9.234 47,932 -0.09(-0.95%)
Aug 18, 2022 9.296 9.349 9.270 9.323 80,822 +0.01(+0.09%)
Aug 17, 2022 9.349 9.349 9.243 9.314 60,532 -0.03(-0.28%)
Aug 16, 2022 9.305 9.464 9.305 9.340 163,176 -0.01(-0.09%)
Aug 15, 2022 9.349 9.428 9.314 9.349 105,056 -0.05(-0.56%)
Aug 12, 2022 9.314 9.402 9.292 9.402 158,539 +0.15(+1.62%)
Aug 11, 2022 9.173 9.314 9.167 9.252 89,425 +0.15(+1.65%)
Aug 10, 2022 8.988 9.117 8.988 9.102 36,543 +0.20(+2.28%)
Aug 09, 2022 8.979 8.979 8.864 8.900 18,248 -0.05(-0.59%)
Aug 08, 2022 8.988 9.173 8.908 8.953 63,717 +0.05(+0.59%)
Aug 05, 2022 8.900 8.979 8.829 8.900 64,313 -0.06(-0.69%)
Aug 04, 2022 9.093 9.093 8.908 8.961 39,662 -0.13(-1.45%)
Aug 03, 2022 9.032 9.160 8.966 9.093 51,352 +0.11(+1.18%)
Aug 02, 2022 8.908 8.997 8.829 8.988 66,007 +0.07(+0.79%)
Aug 01, 2022 8.812 9.005 8.812 8.917 63,116 +0.05(+0.60%)
Jul 29, 2022 8.829 8.900 8.767 8.864 51,608 +0.09(+1.00%)
Jul 28, 2022 8.653 8.785 8.565 8.776 42,680 +0.16(+1.84%)
Jul 27, 2022 8.424 8.671 8.424 8.618 66,936 +0.20(+2.41%)
Jul 26, 2022 8.582 8.591 8.380 8.415 32,008 -0.17(-1.95%)
Jul 25, 2022 8.635 8.635 8.468 8.582 66,665 +0.02(+0.21%)
Jul 22, 2022 8.671 8.697 8.560 8.565 35,227 -0.15(-1.72%)
Jul 21, 2022 8.679 8.715 8.463 8.715 58,921 +0.08(+0.90%)
Jul 20, 2022 8.593 8.720 8.506 8.637 104,185 +0.08(+0.92%)
Jul 19, 2022 8.444 8.733 8.435 8.558 78,588 +0.20(+2.41%)
Jul 18, 2022 8.444 8.523 8.330 8.356 37,958 +0.01(+0.10%)
Jul 15, 2022 8.199 8.356 8.199 8.348 33,264 +0.24(+2.92%)
Jul 14, 2022 8.058 8.142 8.006 8.111 22,209 -0.06(-0.75%)
Jul 13, 2022 8.137 8.198 8.105 8.172 45,139 -0.03(-0.32%)
Jul 12, 2022 8.225 8.263 8.199 8.199 40,154 -0.08(-0.95%)
Jul 11, 2022 8.286 8.360 8.216 8.278 47,835 -0.06(-0.74%)
Jul 08, 2022 8.278 8.427 8.234 8.339 43,347 +0.11(+1.28%)
Jul 07, 2022 8.120 8.295 8.120 8.234 50,776 +0.11(+1.40%)
Jul 06, 2022 8.128 8.178 8.006 8.120 43,856 -0.03(-0.32%)
Jul 05, 2022 8.164 8.181 7.900 8.146 65,635 -0.13(-1.59%)
Jul 01, 2022 8.137 8.317 8.137 8.278 18,617 +0.11(+1.40%)
Jun 30, 2022 8.356 8.356 8.104 8.164 100,234 -0.18(-2.21%)
Jun 29, 2022 8.392 8.409 8.313 8.348 106,157 -0.04(-0.52%)
Jun 28, 2022 8.497 8.646 8.374 8.392 95,977 -0.04(-0.42%)
Jun 27, 2022 8.356 8.497 8.330 8.427 57,504 +0.06(+0.73%)
Jun 24, 2022 8.330 8.462 8.137 8.365 77,172 +0.10(+1.17%)
Jun 23, 2022 8.295 8.319 7.997 8.269 59,064 +0.03(+0.32%)
Jun 22, 2022 8.172 8.348 8.111 8.242 38,579 -0.12(-1.49%)
Jun 21, 2022 8.158 8.428 8.149 8.367 35,853 +0.24(+2.90%)
Jun 17, 2022 7.896 8.131 7.861 8.131 56,008 +0.17(+2.19%)
Jun 16, 2022 8.288 8.288 7.852 7.957 105,259 -0.47(-5.59%)
Jun 15, 2022 8.332 8.558 8.332 8.428 40,922 +0.10(+1.15%)
Jun 14, 2022 8.402 8.486 8.288 8.332 47,718 -0.03(-0.42%)
Jun 13, 2022 8.620 8.746 8.358 8.367 96,695 -0.46(-5.24%)
Jun 10, 2022 9.117 9.126 8.821 8.829 37,385 -0.51(-5.42%)
Jun 09, 2022 9.423 9.510 9.210 9.335 58,786 -0.10(-1.11%)
Jun 08, 2022 9.588 9.588 9.423 9.440 60,088 -0.17(-1.73%)
Jun 07, 2022 9.239 9.623 9.198 9.606 29,359 +0.31(+3.28%)
Jun 06, 2022 9.187 9.359 9.187 9.301 52,549 +0.12(+1.33%)
Jun 03, 2022 9.117 9.231 9.117 9.178 56,006 -0.08(-0.85%)
Jun 02, 2022 9.283 9.344 9.168 9.257 27,265 -0.04(-0.47%)
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.