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 (%)
Apr 30, 2020
25.74
25.74
25.74
25.74
0
-1.01(-3.78%)
Apr 29, 2020
27.37
27.37
26.75
26.75
125
+1.61(+6.39%)
Apr 28, 2020
25.14
25.14
25.14
25.14
20
+1.08(+4.47%)
Apr 27, 2020
23.29
24.52
23.02
24.07
4,936
+1.31(+5.74%)
Apr 24, 2020
22.76
22.76
22.76
22.76
0
-0.03(-0.11%)
Apr 23, 2020
22.79
22.79
22.79
22.79
0
+0.22(+0.97%)
Apr 22, 2020
22.57
22.57
22.57
22.57
0
+0.23(+1.03%)
Apr 21, 2020
22.34
22.34
22.34
22.34
0
-0.61(-2.67%)
Apr 20, 2020
22.95
22.95
22.95
22.95
0
-0.34(-1.44%)
Apr 17, 2020
23.29
23.29
23.29
23.29
0
+1.77(+8.20%)
Apr 16, 2020
21.50
24.00
20.70
21.52
6,620
-1.77(-7.60%)
Apr 15, 2020
23.29
23.29
23.29
23.29
0
-1.15(-4.69%)
Apr 14, 2020
24.44
24.44
24.44
24.44
0
-0.18(-0.75%)
Apr 13, 2020
24.62
24.62
24.62
24.62
0
+0.92(+3.90%)
Apr 09, 2020
23.70
23.70
23.70
23.70
0
+0.18(+0.79%)
Apr 08, 2020
23.52
23.52
23.52
23.52
2
+1.71(+7.86%)
Apr 07, 2020
21.80
21.80
21.80
21.80
0
+0.89(+4.25%)
Apr 06, 2020
20.91
20.91
20.91
20.91
0
+0.90(+4.51%)
Apr 03, 2020
20.01
20.01
20.01
20.01
0
-0.34(-1.66%)
Apr 02, 2020
20.35
20.35
20.35
20.35
0
-0.10(-0.50%)
Apr 01, 2020
20.45
20.45
20.45
20.45
97
-0.52(-2.50%)
Mar 31, 2020
20.89
21.50
20.10
20.97
15,890
-0.86(-3.95%)
Mar 30, 2020
21.21
22.00
20.33
21.84
9,258
-1.03(-4.52%)
Mar 27, 2020
22.87
22.87
22.87
22.87
100
+0.88(+4.02%)
Mar 26, 2020
21.99
21.99
21.99
21.99
0
+1.28(+6.20%)
Mar 25, 2020
19.98
20.70
19.86
20.70
842
+1.49(+7.77%)
Mar 24, 2020
19.21
19.21
19.21
19.21
0
+1.21(+6.75%)
Mar 23, 2020
17.99
17.99
17.99
17.99
0
-1.68(-8.53%)
Mar 20, 2020
19.96
19.96
19.67
19.67
200
+0.29(+1.49%)
Mar 19, 2020
19.24
19.38
19.24
19.38
520
-1.98(-9.25%)
Mar 18, 2020
21.36
21.36
21.36
21.36
0
-0.47(-2.14%)
Mar 16, 2020
21.83
21.83
21.83
0
-2.11(-8.83%)
Mar 13, 2020
23.94
23.94
23.94
23.94
100
-0.17(-0.71%)
Mar 12, 2020
23.24
24.11
23.24
24.11
900
-1.74(-6.71%)
Mar 11, 2020
25.85
25.85
25.85
25.85
0
-1.08(-4.03%)
Mar 10, 2020
26.93
26.93
26.93
26.93
0
-0.03(-0.10%)
Mar 09, 2020
26.96
26.96
26.96
26.96
601
-2.55(-8.63%)
Mar 06, 2020
29.51
29.51
29.51
29.51
0
-0.38(-1.29%)
Mar 05, 2020
29.89
29.89
29.89
29.89
50
-2.00(-6.28%)
Mar 04, 2020
31.89
31.89
31.89
31.89
0
+0.84(+2.71%)
Mar 03, 2020
31.05
31.05
31.05
31.05
17
-0.70(-2.22%)
Mar 02, 2020
31.76
31.76
31.76
31.76
0
+0.69(+2.21%)
Feb 28, 2020
31.07
31.07
31.07
31.07
100
-1.31(-4.04%)
Feb 27, 2020
32.38
32.38
32.38
32.38
22
-1.10(-3.29%)
Feb 26, 2020
33.48
33.48
33.48
33.48
0
+0.08(+0.23%)
Feb 25, 2020
35.15
35.15
33.40
33.40
782
-2.10(-5.92%)
Feb 24, 2020
35.51
35.51
35.51
35.51
40
-0.54(-1.51%)
Feb 21, 2020
36.05
36.05
36.05
36.05
0
+0.02(+0.07%)
Feb 20, 2020
36.02
36.02
36.02
36.02
0
-0.08(-0.21%)
Feb 19, 2020
36.10
36.10
36.10
36.10
0
+0.34(+0.96%)
Feb 18, 2020
35.76
35.76
35.76
35.76
0
-0.45(-1.24%)
Feb 14, 2020
36.20
36.20
36.20
36.20
0
+0.10(+0.29%)
Feb 13, 2020
36.10
36.10
36.10
36.10
0
-0.28(-0.77%)
Feb 12, 2020
36.38
36.38
36.38
36.38
0
+0.34(+0.94%)
Feb 11, 2020
36.04
36.04
36.04
36.04
0
+0.27(+0.75%)
Feb 10, 2020
35.77
35.77
35.77
35.77
0
-0.05(-0.14%)
Feb 07, 2020
35.82
35.82
35.82
35.82
0
-0.34(-0.95%)
Feb 06, 2020
36.16
36.16
36.16
36.16
0
+0.37(+1.05%)
Feb 05, 2020
35.79
35.79
35.79
35.79
0
+0.09(+0.25%)
Feb 04, 2020
35.70
35.70
35.70
35.70
0
+0.11(+0.29%)
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
.