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 +0.04 (+0.36%)
Official Closing Price Updated: 4:10 PM EDT, Jun 11, 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 9.173 9.268 8.993 9.173 57,020 +0.06(+0.69%)
Aug 30, 2022 9.236 9.236 9.088 9.110 52,138 -0.12(-1.27%)
Aug 29, 2022 9.146 9.326 9.146 9.227 35,575 +0.02(+0.20%)
Aug 26, 2022 9.488 9.524 9.191 9.209 49,345 -0.23(-2.48%)
Aug 25, 2022 9.335 9.461 9.335 9.443 16,924 +0.10(+1.11%)
Aug 24, 2022 9.263 9.344 9.236 9.339 28,469 +0.09(+0.93%)
Aug 23, 2022 9.191 9.326 9.191 9.254 90,795 +0.03(+0.27%)
Aug 22, 2022 9.273 9.273 9.166 9.229 28,720 -0.17(-1.81%)
Aug 19, 2022 9.426 9.462 9.363 9.399 47,093 -0.09(-0.95%)
Aug 18, 2022 9.462 9.516 9.435 9.489 79,407 +0.01(+0.09%)
Aug 17, 2022 9.516 9.516 9.408 9.480 59,472 -0.03(-0.28%)
Aug 16, 2022 9.471 9.632 9.471 9.507 160,319 -0.01(-0.09%)
Aug 15, 2022 9.516 9.596 9.480 9.516 103,217 -0.05(-0.56%)
Aug 12, 2022 9.480 9.569 9.457 9.569 155,763 +0.15(+1.62%)
Aug 11, 2022 9.336 9.480 9.330 9.417 87,859 +0.15(+1.65%)
Aug 10, 2022 9.148 9.280 9.148 9.265 35,903 +0.21(+2.28%)
Aug 09, 2022 9.139 9.139 9.022 9.058 17,929 -0.05(-0.59%)
Aug 08, 2022 9.148 9.336 9.067 9.112 62,602 +0.05(+0.59%)
Aug 05, 2022 9.058 9.139 8.986 9.058 63,187 -0.06(-0.69%)
Aug 04, 2022 9.256 9.256 9.067 9.121 38,968 -0.13(-1.45%)
Aug 03, 2022 9.193 9.323 9.126 9.256 50,452 +0.11(+1.18%)
Aug 02, 2022 9.067 9.157 8.986 9.148 64,852 +0.07(+0.79%)
Aug 01, 2022 8.969 9.166 8.969 9.076 62,011 +0.05(+0.60%)
Jul 29, 2022 8.986 9.058 8.924 9.022 50,704 +0.09(+1.00%)
Jul 28, 2022 8.807 8.942 8.717 8.933 41,933 +0.16(+1.84%)
Jul 27, 2022 8.574 8.825 8.574 8.771 65,764 +0.21(+2.41%)
Jul 26, 2022 8.735 8.744 8.529 8.565 31,447 -0.17(-1.95%)
Jul 25, 2022 8.789 8.789 8.619 8.735 65,497 +0.02(+0.21%)
Jul 22, 2022 8.825 8.852 8.713 8.717 34,610 -0.15(-1.72%)
Jul 21, 2022 8.834 8.870 8.614 8.870 57,890 +0.08(+0.90%)
Jul 20, 2022 8.746 8.876 8.657 8.791 102,361 +0.08(+0.92%)
Jul 19, 2022 8.595 8.889 8.586 8.711 77,212 +0.21(+2.41%)
Jul 18, 2022 8.595 8.675 8.479 8.505 37,293 +0.01(+0.10%)
Jul 15, 2022 8.345 8.505 8.345 8.496 32,681 +0.24(+2.92%)
Jul 14, 2022 8.202 8.287 8.148 8.255 21,821 -0.06(-0.75%)
Jul 13, 2022 8.282 8.344 8.249 8.318 44,349 -0.03(-0.32%)
Jul 12, 2022 8.372 8.410 8.345 8.345 39,451 -0.08(-0.95%)
Jul 11, 2022 8.434 8.509 8.363 8.425 46,997 -0.06(-0.74%)
Jul 08, 2022 8.425 8.577 8.380 8.488 42,588 +0.11(+1.28%)
Jul 07, 2022 8.264 8.443 8.264 8.380 49,887 +0.12(+1.40%)
Jul 06, 2022 8.273 8.323 8.148 8.264 43,088 -0.03(-0.32%)
Jul 05, 2022 8.309 8.327 8.041 8.291 64,486 -0.13(-1.59%)
Jul 01, 2022 8.282 8.465 8.282 8.425 18,291 +0.12(+1.40%)
Jun 30, 2022 8.505 8.505 8.249 8.309 98,478 -0.19(-2.21%)
Jun 29, 2022 8.541 8.559 8.461 8.496 104,298 -0.04(-0.52%)
Jun 28, 2022 8.648 8.800 8.523 8.541 94,297 -0.04(-0.42%)
Jun 27, 2022 8.505 8.648 8.479 8.577 56,497 +0.06(+0.73%)
Jun 24, 2022 8.479 8.612 8.282 8.514 75,820 +0.10(+1.17%)
Jun 23, 2022 8.443 8.467 8.139 8.416 58,030 +0.03(+0.32%)
Jun 22, 2022 8.318 8.496 8.255 8.389 37,904 -0.13(-1.49%)
Jun 21, 2022 8.303 8.578 8.294 8.516 35,225 +0.24(+2.90%)
Jun 17, 2022 8.037 8.276 8.001 8.276 55,028 +0.18(+2.19%)
Jun 16, 2022 8.436 8.436 7.992 8.099 103,416 -0.48(-5.59%)
Jun 15, 2022 8.481 8.711 8.481 8.578 40,206 +0.10(+1.15%)
Jun 14, 2022 8.552 8.637 8.436 8.481 46,883 -0.04(-0.42%)
Jun 13, 2022 8.774 8.902 8.507 8.516 95,002 -0.47(-5.24%)
Jun 10, 2022 9.280 9.289 8.978 8.987 36,731 -0.52(-5.42%)
Jun 09, 2022 9.591 9.679 9.374 9.502 57,756 -0.11(-1.11%)
Jun 08, 2022 9.759 9.759 9.591 9.608 59,035 -0.17(-1.73%)
Jun 07, 2022 9.404 9.795 9.362 9.777 28,845 +0.31(+3.28%)
Jun 06, 2022 9.351 9.525 9.351 9.466 51,629 +0.12(+1.33%)
Jun 03, 2022 9.280 9.395 9.280 9.342 55,025 -0.08(-0.85%)
Jun 02, 2022 9.449 9.511 9.332 9.422 26,787 -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.