Skip to main content
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2015 27.52 27.52 27.38 27.44 14,419 +0.00(+0.01%)
May 28, 2015 27.46 27.46 27.44 27.44 600 -0.04(-0.15%)
May 27, 2015 27.40 27.50 27.40 27.48 1,479 +0.21(+0.77%)
May 26, 2015 27.37 27.37 27.20 27.27 12,410 -0.35(-1.27%)
May 22, 2015 27.56 27.62 27.62 27.62 3,800 -0.07(-0.25%)
May 21, 2015 27.63 27.69 27.61 27.69 6,258 +0.18(+0.65%)
May 20, 2015 27.58 27.58 27.48 27.51 8,591 +0.12(+0.45%)
May 19, 2015 27.55 27.55 27.39 27.39 10,209 -0.19(-0.70%)
May 18, 2015 27.47 27.59 27.47 27.58 866 +0.05(+0.19%)
May 15, 2015 27.45 27.53 27.45 27.53 938 +0.05(+0.19%)
May 14, 2015 27.36 27.50 27.36 27.48 759 +0.17(+0.64%)
May 13, 2015 27.30 27.30 27.30 27.30 400 +0.10(+0.38%)
May 12, 2015 27.28 27.28 27.20 27.20 4,954 -0.18(-0.66%)
May 11, 2015 27.35 27.42 27.34 27.38 57,454 -0.11(-0.40%)
May 08, 2015 27.61 27.61 27.41 27.49 6,322 +0.30(+1.10%)
May 07, 2015 27.21 27.21 27.19 27.19 891 +0.10(+0.37%)
May 06, 2015 27.23 27.23 27.02 27.09 1,184 -0.12(-0.44%)
May 05, 2015 27.26 27.26 27.21 27.21 631 -0.30(-1.09%)
May 04, 2015 27.50 27.57 27.50 27.51 2,291 +0.13(+0.47%)
May 01, 2015 27.40 27.40 27.25 27.38 7,303 +0.16(+0.59%)
Apr 30, 2015 27.37 27.37 27.19 27.22 4,394 -0.20(-0.73%)
Apr 29, 2015 27.42 27.51 27.42 27.42 47,508 -0.11(-0.40%)
Apr 28, 2015 27.39 27.57 27.39 27.53 10,546 +0.04(+0.15%)
Apr 27, 2015 27.45 27.49 27.45 27.49 3,002 +0.02(+0.07%)
Apr 24, 2015 27.42 27.47 27.42 27.47 854 +0.03(+0.11%)
Apr 23, 2015 27.44 27.44 27.44 27.44 365 +0.08(+0.29%)
Apr 22, 2015 27.34 27.36 27.14 27.36 5,315 +0.01(+0.05%)
Apr 21, 2015 27.45 27.45 27.35 27.35 300 -0.11(-0.39%)
Apr 20, 2015 27.40 27.47 27.40 27.45 1,524 +0.28(+1.02%)
Apr 17, 2015 27.18 27.18 27.18 27.18 257 -0.42(-1.54%)
Apr 15, 2015 27.54 27.60 27.54 27.60 38 +0.32(+1.17%)
Apr 14, 2015 27.25 27.28 27.25 27.28 1,366 -0.17(-0.62%)
Apr 13, 2015 27.50 27.51 27.40 27.45 7,509 -0.12(-0.44%)
Apr 10, 2015 27.51 27.61 27.46 27.57 6,263 +0.16(+0.59%)
Apr 09, 2015 27.32 27.42 27.31 27.41 2,799 +0.09(+0.33%)
Apr 08, 2015 27.24 27.32 27.19 27.32 700 +0.08(+0.30%)
Apr 07, 2015 27.24 27.24 27.24 27.24 513 +0.03(+0.11%)
Apr 06, 2015 27.29 27.29 27.20 27.21 1,411 +0.16(+0.59%)
Apr 02, 2015 27.09 27.05 27.05 27.05 5,000 -0.11(-0.41%)
Mar 31, 2015 27.24 27.16 27.16 27.16 4,200 -0.02(-0.07%)
Mar 30, 2015 27.21 27.21 27.18 27.18 5,040 +0.48(+1.80%)
Mar 27, 2015 26.59 26.70 26.59 26.70 2,013 +0.02(+0.07%)
Mar 25, 2015 26.73 26.73 26.68 26.68 192 -0.30(-1.11%)
Mar 23, 2015 27.03 26.98 26.98 26.98 8,400 -0.05(-0.18%)
Mar 20, 2015 26.94 27.05 26.89 27.03 3,576 +0.19(+0.71%)
Mar 19, 2015 26.85 26.85 26.84 26.84 1,600 -0.12(-0.45%)
Mar 18, 2015 26.60 27.06 26.57 26.96 9,248 +0.21(+0.78%)
Mar 17, 2015 26.62 26.75 26.61 26.75 3,782 +0.06(+0.24%)
Mar 16, 2015 26.64 26.69 26.64 26.69 4,049 +0.33(+1.25%)
Mar 13, 2015 26.29 26.36 26.29 26.36 3,674 -0.13(-0.48%)
Mar 12, 2015 26.49 26.52 26.49 26.49 1,470 +0.18(+0.68%)
Mar 11, 2015 26.24 26.31 26.24 26.31 4,963 +0.02(+0.08%)
Mar 10, 2015 26.48 26.48 26.29 26.29 1,283 -0.42(-1.57%)
Mar 09, 2015 26.71 26.71 26.71 26.71 207 +0.17(+0.65%)
Mar 06, 2015 26.65 26.65 26.48 26.54 1,139 -0.22(-0.83%)
Mar 05, 2015 26.82 26.83 26.74 26.76 3,963 -0.11(-0.41%)
Mar 04, 2015 26.75 26.88 26.75 26.87 7,499 -0.11(-0.41%)
Mar 03, 2015 27.21 27.21 26.98 26.98 3,064 -0.23(-0.86%)
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.