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 (%)
Sep 30, 2022 8.105 8.242 7.982 8.069 36,416 +0.04(+0.44%)
Sep 29, 2022 8.167 8.167 7.811 8.034 40,072 -0.20(-2.38%)
Sep 28, 2022 7.998 8.318 7.998 8.229 21,790 +0.31(+3.93%)
Sep 27, 2022 8.167 8.167 7.856 7.918 34,737 -0.21(-2.63%)
Sep 26, 2022 8.372 8.416 8.060 8.132 93,993 -0.34(-3.99%)
Sep 23, 2022 8.416 8.521 8.314 8.470 172,876 -0.03(-0.31%)
Sep 22, 2022 8.701 8.701 8.434 8.496 81,008 -0.24(-2.77%)
Sep 21, 2022 9.004 9.057 8.729 8.738 39,982 -0.23(-2.57%)
Sep 20, 2022 9.190 9.190 8.942 8.968 42,779 -0.28(-3.06%)
Sep 19, 2022 9.092 9.261 9.061 9.252 28,948 +0.16(+1.75%)
Sep 16, 2022 9.004 9.181 8.942 9.092 40,649 +0.04(+0.39%)
Sep 15, 2022 9.039 9.296 9.039 9.057 45,477 +0.00(+0.00%)
Sep 14, 2022 9.154 9.172 8.984 9.057 68,807 -0.07(-0.78%)
Sep 13, 2022 9.323 9.323 9.038 9.128 50,667 -0.26(-2.74%)
Sep 12, 2022 9.207 9.420 9.207 9.385 50,668 +0.26(+2.81%)
Sep 09, 2022 9.101 9.154 9.101 9.128 10,079 +0.12(+1.38%)
Sep 08, 2022 8.880 9.075 8.880 9.004 26,807 +0.11(+1.19%)
Sep 07, 2022 8.623 8.960 8.623 8.898 25,653 +0.20(+2.34%)
Sep 06, 2022 8.774 8.880 8.685 8.694 47,840 -0.08(-0.91%)
Sep 02, 2022 8.995 9.013 8.765 8.774 43,889 -0.12(-1.39%)
Sep 01, 2022 8.933 8.960 8.814 8.898 81,133 -0.12(-1.28%)
Aug 31, 2022 9.013 9.106 8.836 9.013 58,033 +0.06(+0.69%)
Aug 30, 2022 9.075 9.075 8.929 8.951 53,064 -0.12(-1.27%)
Aug 29, 2022 8.986 9.163 8.986 9.066 36,207 +0.02(+0.20%)
Aug 26, 2022 9.323 9.358 9.030 9.048 50,221 -0.23(-2.48%)
Aug 25, 2022 9.172 9.296 9.172 9.278 17,225 +0.10(+1.11%)
Aug 24, 2022 9.101 9.181 9.075 9.177 28,975 +0.08(+0.93%)
Aug 23, 2022 9.030 9.163 9.030 9.092 92,407 +0.02(+0.27%)
Aug 22, 2022 9.112 9.112 9.006 9.068 29,230 -0.17(-1.81%)
Aug 19, 2022 9.261 9.297 9.200 9.235 47,929 -0.09(-0.95%)
Aug 18, 2022 9.297 9.350 9.270 9.323 80,817 +0.01(+0.09%)
Aug 17, 2022 9.350 9.350 9.244 9.314 60,528 -0.03(-0.28%)
Aug 16, 2022 9.306 9.464 9.306 9.341 163,166 -0.01(-0.09%)
Aug 15, 2022 9.350 9.429 9.314 9.350 105,050 -0.05(-0.56%)
Aug 12, 2022 9.314 9.402 9.292 9.402 158,529 +0.15(+1.62%)
Aug 11, 2022 9.173 9.314 9.167 9.253 89,419 +0.15(+1.65%)
Aug 10, 2022 8.988 9.118 8.988 9.103 36,540 +0.20(+2.28%)
Aug 09, 2022 8.979 8.979 8.865 8.900 18,247 -0.05(-0.59%)
Aug 08, 2022 8.988 9.173 8.909 8.953 63,713 +0.05(+0.59%)
Aug 05, 2022 8.900 8.979 8.830 8.900 64,309 -0.06(-0.69%)
Aug 04, 2022 9.094 9.094 8.909 8.962 39,660 -0.13(-1.45%)
Aug 03, 2022 9.032 9.160 8.966 9.094 51,349 +0.11(+1.18%)
Aug 02, 2022 8.909 8.997 8.830 8.988 66,003 +0.07(+0.79%)
Aug 01, 2022 8.812 9.006 8.812 8.918 63,112 +0.05(+0.60%)
Jul 29, 2022 8.830 8.900 8.768 8.865 51,605 +0.09(+1.00%)
Jul 28, 2022 8.653 8.786 8.565 8.777 42,677 +0.16(+1.84%)
Jul 27, 2022 8.424 8.671 8.424 8.618 66,932 +0.20(+2.41%)
Jul 26, 2022 8.583 8.592 8.380 8.416 32,006 -0.17(-1.95%)
Jul 25, 2022 8.636 8.636 8.468 8.583 66,661 +0.02(+0.21%)
Jul 22, 2022 8.671 8.697 8.560 8.565 35,225 -0.15(-1.72%)
Jul 21, 2022 8.680 8.715 8.464 8.715 58,918 +0.08(+0.90%)
Jul 20, 2022 8.594 8.721 8.506 8.638 104,179 +0.08(+0.92%)
Jul 19, 2022 8.445 8.734 8.436 8.559 78,583 +0.20(+2.41%)
Jul 18, 2022 8.445 8.524 8.331 8.357 37,955 +0.01(+0.11%)
Jul 15, 2022 8.199 8.357 8.199 8.348 33,262 +0.24(+2.92%)
Jul 14, 2022 8.059 8.142 8.006 8.111 22,208 -0.06(-0.75%)
Jul 13, 2022 8.138 8.198 8.105 8.173 45,136 -0.03(-0.32%)
Jul 12, 2022 8.225 8.263 8.199 8.199 40,152 -0.08(-0.95%)
Jul 11, 2022 8.287 8.360 8.217 8.278 47,832 -0.06(-0.74%)
Jul 08, 2022 8.278 8.427 8.234 8.339 43,345 +0.11(+1.28%)
Jul 07, 2022 8.120 8.295 8.120 8.234 50,773 +0.11(+1.40%)
Jul 06, 2022 8.129 8.178 8.006 8.120 43,853 -0.03(-0.32%)
Jul 05, 2022 8.164 8.182 7.901 8.146 65,631 -0.13(-1.59%)
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.