Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Miller/Howard Strategic Dividend Reinvestors ETN
(NY:
DIVC
)
N/A
UNCHANGED
Last Price
Updated:
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 31, 2014
25.59
25.58
25.58
25.58
1,500
-0.07(-0.27%)
Dec 30, 2014
25.66
25.67
25.65
25.65
1,766
-0.06(-0.23%)
Dec 29, 2014
25.75
25.75
25.71
25.71
594
+0.14(+0.55%)
Dec 26, 2014
25.63
25.63
25.57
25.57
1,540
+0.05(+0.20%)
Dec 24, 2014
25.44
25.52
25.52
25.52
1,700
+0.04(+0.16%)
Dec 23, 2014
25.48
25.48
25.48
25.48
500
+0.23(+0.91%)
Dec 22, 2014
25.27
25.27
25.08
25.25
2,334
-0.10(-0.40%)
Dec 19, 2014
25.31
25.35
25.31
25.35
1,610
+0.37(+1.48%)
Dec 18, 2014
24.85
24.98
24.85
24.98
1,146
+0.14(+0.56%)
Dec 17, 2014
24.65
24.84
24.58
24.84
4,286
+0.53(+2.18%)
Dec 16, 2014
24.28
24.64
24.28
24.31
2,599
+0.19(+0.79%)
Dec 15, 2014
24.27
24.27
24.10
24.12
1,389
-0.25(-1.03%)
Dec 12, 2014
24.89
24.89
24.32
24.37
1,461
-0.27(-1.10%)
Dec 11, 2014
24.81
24.81
24.64
24.64
1,244
-0.38(-1.52%)
Dec 09, 2014
24.98
25.02
25.02
25.02
1,800
+0.11(+0.44%)
Dec 08, 2014
24.81
24.91
24.81
24.91
1,721
-0.41(-1.62%)
Dec 05, 2014
25.40
25.40
25.32
25.32
924
-0.29(-1.13%)
Dec 03, 2014
25.58
25.61
25.61
25.61
4,200
+0.38(+1.51%)
Dec 02, 2014
25.09
25.23
25.09
25.23
1,309
+0.24(+0.95%)
Dec 01, 2014
24.99
24.99
24.99
24.99
323
-0.18(-0.71%)
Nov 28, 2014
25.15
25.29
25.15
25.17
8,385
-0.52(-2.02%)
Nov 25, 2014
25.72
25.69
25.69
25.69
1,500
+0.05(+0.20%)
Nov 21, 2014
25.50
25.80
25.50
25.64
40
+0.21(+0.82%)
Nov 20, 2014
25.36
25.44
25.36
25.43
4,768
+0.16(+0.63%)
Nov 19, 2014
25.27
25.27
25.19
25.27
15,649
-0.01(-0.04%)
Nov 18, 2014
25.19
25.34
25.19
25.28
1,679
+0.20(+0.81%)
Nov 17, 2014
25.00
25.10
25.00
25.08
1,346
-0.00(-0.01%)
Nov 14, 2014
25.08
25.08
25.08
25.08
716
+0.04(+0.16%)
Nov 13, 2014
24.96
25.04
24.96
25.04
1,647
-0.23(-0.91%)
Nov 12, 2014
25.26
25.27
25.23
25.27
4,057
+0.12(+0.48%)
Nov 11, 2014
25.16
25.16
25.05
25.15
4,097
+0.04(+0.16%)
Nov 10, 2014
25.17
25.17
25.06
25.11
762
+0.03(+0.11%)
Nov 07, 2014
25.08
25.08
25.08
25.08
509
+0.08(+0.33%)
Nov 06, 2014
24.80
25.00
24.79
25.00
1,721
+0.18(+0.72%)
Nov 05, 2014
24.68
24.82
24.68
24.82
918
+0.21(+0.84%)
Nov 04, 2014
24.56
24.61
24.56
24.61
820
-0.04(-0.15%)
Nov 03, 2014
25.13
25.13
24.64
24.65
3,360
-0.23(-0.92%)
Oct 31, 2014
24.76
24.88
24.73
24.88
1,221
+0.35(+1.43%)
Oct 30, 2014
24.49
24.61
24.49
24.53
3,349
+0.05(+0.20%)
Oct 29, 2014
24.46
24.48
24.45
24.48
3,421
+0.13(+0.53%)
Oct 28, 2014
24.35
24.35
24.35
24.35
271
+0.20(+0.83%)
Oct 27, 2014
24.14
24.15
24.14
24.15
300
-0.13(-0.54%)
Oct 24, 2014
24.05
24.28
24.05
24.28
967
+0.01(+0.04%)
Oct 23, 2014
24.23
24.36
24.23
24.27
1,405
+0.35(+1.46%)
Oct 22, 2014
24.32
24.36
23.92
23.92
4,113
-0.27(-1.12%)
Oct 21, 2014
23.82
24.19
23.82
24.19
1,544
+0.70(+2.98%)
Oct 20, 2014
23.27
23.49
23.27
23.49
8,015
+0.31(+1.34%)
Oct 17, 2014
23.37
23.37
23.15
23.18
941
+0.15(+0.65%)
Oct 16, 2014
22.90
23.61
22.87
23.03
180,173
+0.21(+0.92%)
Oct 15, 2014
22.66
22.82
22.27
22.82
21,203
-0.31(-1.36%)
Oct 13, 2014
23.00
23.13
22.97
23.13
60
-0.19(-0.82%)
Oct 10, 2014
23.33
23.33
23.33
23.33
1,327
+0.01(+0.02%)
Oct 09, 2014
24.36
24.36
23.32
23.32
13,248
-0.41(-1.73%)
Oct 08, 2014
23.33
23.73
23.31
23.73
3,120
+0.24(+1.03%)
Oct 07, 2014
23.70
23.70
23.49
23.49
1,000
-0.32(-1.35%)
Oct 06, 2014
23.77
23.84
23.76
23.81
1,400
-0.01(-0.04%)
Oct 03, 2014
23.88
23.88
23.82
23.82
4,333
-0.01(-0.06%)
Oct 02, 2014
23.80
23.83
23.33
23.83
15,630
+0.06(+0.27%)
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
.