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 )

12.14 -0.11 (-0.88%)
Streaming Delayed Price Updated: 12:56 PM EDT, Sep 20, 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 29, 2023 9.367 9.434 9.348 9.415 35,310 +0.05(+0.51%)
Sep 28, 2023 9.358 9.393 9.329 9.367 22,689 -0.01(-0.10%)
Sep 27, 2023 9.415 9.415 9.353 9.377 13,916 -0.03(-0.30%)
Sep 26, 2023 9.348 9.438 9.263 9.405 17,174 -0.04(-0.40%)
Sep 25, 2023 9.462 9.462 9.424 9.443 22,877 -0.02(-0.20%)
Sep 22, 2023 9.453 9.481 9.443 9.462 22,898 +0.00(+0.00%)
Sep 21, 2023 9.548 9.548 9.462 9.462 22,867 -0.10(-1.08%)
Sep 20, 2023 9.547 9.633 9.547 9.566 10,839 +0.01(+0.10%)
Sep 19, 2023 9.490 9.679 9.473 9.556 20,576 +0.05(+0.50%)
Sep 18, 2023 9.452 9.556 9.452 9.509 13,545 +0.02(+0.23%)
Sep 15, 2023 9.518 9.546 9.367 9.487 13,375 -0.07(-0.73%)
Sep 14, 2023 9.500 9.585 9.500 9.556 13,717 +0.09(+1.00%)
Sep 13, 2023 9.462 9.537 9.462 9.462 17,848 +0.00(+0.00%)
Sep 12, 2023 9.585 9.622 9.443 9.462 43,580 -0.11(-1.18%)
Sep 11, 2023 9.585 9.703 9.575 9.575 10,511 -0.06(-0.59%)
Sep 08, 2023 9.594 9.670 9.594 9.632 6,745 +0.08(+0.79%)
Sep 07, 2023 9.518 9.556 9.490 9.556 10,021 +0.05(+0.50%)
Sep 06, 2023 9.481 9.518 9.481 9.509 10,060 -0.01(-0.15%)
Sep 05, 2023 9.537 9.556 9.513 9.523 27,350 -0.04(-0.44%)
Sep 01, 2023 9.575 9.599 9.525 9.566 17,008 +0.02(+0.20%)
Aug 31, 2023 9.556 9.632 9.514 9.547 46,971 +0.05(+0.50%)
Aug 30, 2023 9.490 9.528 9.481 9.500 72,815 +0.01(+0.10%)
Aug 29, 2023 9.386 9.518 9.386 9.490 132,070 +0.07(+0.70%)
Aug 28, 2023 9.377 9.495 9.377 9.424 142,551 +0.06(+0.60%)
Aug 25, 2023 9.358 9.426 9.275 9.367 28,195 +0.05(+0.51%)
Aug 24, 2023 9.377 9.377 9.320 9.320 48,593 -0.05(-0.50%)
Aug 23, 2023 9.339 9.518 9.339 9.367 65,210 +0.07(+0.72%)
Aug 22, 2023 9.291 9.338 9.291 9.300 107,777 +0.00(+0.00%)
Aug 21, 2023 9.357 9.366 9.291 9.300 68,251 -0.03(-0.30%)
Aug 18, 2023 9.347 9.373 9.310 9.328 84,514 -0.02(-0.20%)
Aug 17, 2023 9.404 9.445 9.347 9.347 24,675 +0.04(+0.40%)
Aug 16, 2023 9.347 9.582 9.310 9.310 15,689 -0.10(-1.10%)
Aug 15, 2023 9.563 9.563 9.413 9.413 28,743 -0.22(-2.24%)
Aug 14, 2023 9.563 9.658 9.563 9.629 13,212 -0.01(-0.10%)
Aug 11, 2023 9.629 9.723 9.590 9.639 21,593 +0.00(+0.00%)
Aug 10, 2023 9.545 9.672 9.545 9.639 23,956 +0.01(+0.10%)
Aug 09, 2023 9.620 9.714 9.592 9.629 17,575 -0.01(-0.10%)
Aug 08, 2023 9.535 9.657 9.535 9.639 50,265 -0.02(-0.19%)
Aug 07, 2023 9.573 9.676 9.573 9.657 11,485 +0.08(+0.78%)
Aug 04, 2023 9.592 9.713 9.545 9.582 9,099 -0.04(-0.39%)
Aug 03, 2023 9.535 9.629 9.535 9.620 10,554 +0.06(+0.59%)
Aug 02, 2023 9.582 9.648 9.554 9.563 21,546 -0.10(-1.07%)
Aug 01, 2023 9.761 9.792 9.601 9.667 26,210 -0.18(-1.81%)
Jul 31, 2023 9.798 10.06 9.730 9.845 29,294 +0.05(+0.48%)
Jul 28, 2023 9.789 9.826 9.770 9.798 38,808 +0.08(+0.77%)
Jul 27, 2023 9.761 9.826 9.667 9.723 63,330 +0.02(+0.19%)
Jul 26, 2023 9.695 9.742 9.648 9.704 30,701 +0.04(+0.39%)
Jul 25, 2023 9.648 9.728 9.648 9.667 19,064 -0.04(-0.39%)
Jul 24, 2023 9.676 9.732 9.632 9.704 37,322 +0.07(+0.68%)
Jul 21, 2023 9.573 9.723 9.573 9.639 27,377 -0.01(-0.09%)
Jul 20, 2023 9.544 9.656 9.544 9.647 20,350 +0.06(+0.58%)
Jul 19, 2023 9.572 9.638 9.572 9.591 27,398 +0.04(+0.39%)
Jul 18, 2023 9.385 9.582 9.385 9.553 20,541 +0.13(+1.39%)
Jul 17, 2023 9.432 9.490 9.418 9.423 37,093 -0.02(-0.20%)
Jul 14, 2023 9.572 9.572 9.441 9.441 42,554 -0.08(-0.88%)
Jul 13, 2023 9.535 9.553 9.451 9.525 13,362 +0.05(+0.49%)
Jul 12, 2023 9.516 9.561 9.451 9.479 30,282 +0.06(+0.65%)
Jul 11, 2023 9.338 9.418 9.273 9.418 29,009 +0.11(+1.15%)
Jul 10, 2023 9.385 9.446 9.245 9.310 30,150 -0.10(-1.09%)
Jul 07, 2023 9.338 9.479 9.338 9.413 15,560 +0.04(+0.40%)
Jul 06, 2023 9.432 9.488 9.272 9.376 53,055 -0.16(-1.67%)
Jul 05, 2023 9.535 9.553 9.405 9.535 6,222 -0.05(-0.49%)
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.