Miller/Howard Strategic Dividend Reinvestors ETN (NY: DIVC )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Feb 26, 2016 | 23.01 | 23.01 | 23.01 | 23.01 | 1,000 | +0.01(+0.04%) |
| Feb 25, 2016 | 22.30 | 23.01 | 22.30 | 23.00 | 6,218 | +0.17(+0.74%) |
| Feb 23, 2016 | 22.50 | 22.83 | 22.83 | 22.83 | 7,800 | +0.17(+0.77%) |
| Feb 22, 2016 | 22.13 | 22.69 | 22.13 | 22.66 | 1,000 | +0.47(+2.10%) |
| Feb 19, 2016 | 22.19 | 22.19 | 22.19 | 22.19 | 358 | -0.90(-3.90%) |
| Feb 17, 2016 | 23.22 | 23.09 | 23.09 | 23.09 | 600 | +0.44(+1.94%) |
| Feb 04, 2016 | 23.22 | 22.65 | 22.65 | 22.65 | 500 | +0.41(+1.84%) |
| Feb 03, 2016 | 22.82 | 22.82 | 22.24 | 22.24 | 276 | +0.68(+3.17%) |
| Feb 02, 2016 | 22.10 | 22.10 | 21.56 | 21.56 | 802 | -0.33(-1.50%) |
| Jan 29, 2016 | 21.89 | 21.89 | 21.89 | 21.89 | 200 | -0.04(-0.16%) |
| Jan 28, 2016 | 21.88 | 21.92 | 21.88 | 21.92 | 2,100 | -0.31(-1.40%) |
| Jan 27, 2016 | 21.07 | 22.25 | 21.07 | 22.23 | 2,586 | -0.24(-1.06%) |
| Jan 26, 2016 | 21.43 | 22.47 | 21.43 | 22.47 | 1,500 | +0.23(+1.03%) |
| Jan 22, 2016 | 21.79 | 22.24 | 22.24 | 22.24 | 500 | +0.66(+3.06%) |
| Jan 21, 2016 | 21.32 | 21.58 | 21.32 | 21.58 | 500 | -0.03(-0.14%) |
| Jan 14, 2016 | 21.86 | 21.61 | 21.61 | 21.61 | 500 | -0.03(-0.16%) |
| Jan 13, 2016 | 22.00 | 22.67 | 21.38 | 21.64 | 6,921 | -1.01(-4.44%) |
| Jan 12, 2016 | 21.90 | 22.65 | 21.46 | 22.65 | 1,640 | +0.47(+2.10%) |
| Jan 08, 2016 | 22.18 | 22.18 | 22.18 | 22.18 | 600 | -0.21(-0.92%) |
| Jan 07, 2016 | 21.84 | 22.39 | 22.39 | 22.39 | 2,314 | -1.11(-4.72%) |
| Jan 05, 2016 | 23.46 | 23.50 | 23.50 | 23.50 | 6,000 | -0.43(-1.80%) |
| Jan 04, 2016 | 23.40 | 23.93 | 23.40 | 23.93 | 1,500 | -1.04(-4.16%) |
| Dec 31, 2015 | 24.36 | 24.97 | 24.97 | 24.97 | 700 | +1.51(+6.43%) |
| Dec 29, 2015 | 23.86 | 23.46 | 23.46 | 23.46 | 3,900 | +0.02(+0.09%) |
| Dec 28, 2015 | 23.71 | 23.71 | 23.44 | 23.44 | 2,742 | +0.01(+0.02%) |
| Dec 23, 2015 | 23.59 | 23.43 | 23.43 | 23.43 | 1,300 | -0.07(-0.28%) |
| Dec 22, 2015 | 22.68 | 23.54 | 22.68 | 23.50 | 2,354 | +1.31(+5.90%) |
| Dec 21, 2015 | 22.67 | 22.72 | 22.19 | 22.19 | 1,000 | -0.66(-2.89%) |
| Dec 18, 2015 | 23.19 | 23.19 | 22.85 | 22.85 | 23,008 | -0.35(-1.51%) |
| Dec 17, 2015 | 23.27 | 23.27 | 23.20 | 23.20 | 525 | -0.41(-1.74%) |
| Dec 16, 2015 | 22.96 | 23.61 | 22.54 | 23.61 | 7,184 | -0.38(-1.58%) |
| Dec 10, 2015 | 23.99 | 23.99 | 23.99 | 23.99 | 200 | -0.17(-0.70%) |
| Dec 09, 2015 | 23.26 | 24.16 | 23.26 | 24.16 | 406 | +0.55(+2.33%) |
| Dec 08, 2015 | 23.61 | 23.61 | 23.61 | 23.61 | 700 | -0.30(-1.27%) |
| Dec 07, 2015 | 24.14 | 24.14 | 23.87 | 23.91 | 1,354 | -0.38(-1.55%) |
| Dec 04, 2015 | 24.20 | 24.68 | 24.20 | 24.29 | 1,512 | -0.87(-3.46%) |
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.
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.