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 31, 2019 31.89 31.89 31.89 31.89 0 -0.60(-1.83%)
May 30, 2019 32.49 32.49 32.49 32.49 0 +0.16(+0.49%)
May 29, 2019 32.90 32.90 32.33 300 -0.57(-1.74%)
May 28, 2019 33.05 33.11 32.90 32.90 1,200 -0.85(-2.52%)
May 24, 2019 33.76 33.76 33.76 0 +0.00(+0.00%)
May 23, 2019 33.76 33.76 33.76 0 +0.00(+0.00%)
May 22, 2019 33.76 33.76 33.76 33.76 0 -0.36(-1.06%)
May 21, 2019 34.12 34.12 34.12 34.12 0 +0.27(+0.80%)
May 20, 2019 33.84 33.84 33.84 33.84 0 -0.24(-0.70%)
May 17, 2019 34.08 34.08 34.08 34.08 0 -0.14(-0.41%)
May 16, 2019 34.22 34.22 34.22 34.22 59 +0.03(+0.09%)
May 15, 2019 33.61 34.20 33.58 34.20 655 -0.25(-0.72%)
May 14, 2019 33.75 34.44 33.75 34.44 900 +0.63(+1.85%)
May 13, 2019 33.81 33.81 33.81 33.81 0 -1.14(-3.25%)
May 10, 2019 34.95 34.95 34.95 34.95 100 -0.01(-0.04%)
May 09, 2019 34.96 34.96 34.96 34.96 0 -0.23(-0.65%)
May 08, 2019 35.19 35.19 35.19 35.19 0 -0.00(-0.01%)
May 07, 2019 35.20 35.20 35.20 35.20 0 -0.78(-2.18%)
May 06, 2019 35.39 35.98 35.39 35.98 300 -0.10(-0.26%)
May 03, 2019 36.08 36.08 36.08 36.08 0 +0.38(+1.07%)
May 02, 2019 35.69 35.69 35.69 35.69 0 +0.13(+0.38%)
May 01, 2019 35.56 35.56 35.56 35.56 0 -0.30(-0.84%)
Apr 30, 2019 35.86 35.86 35.86 35.86 0 -0.19(-0.53%)
Apr 29, 2019 36.05 36.05 36.05 36.05 10 +0.38(+1.07%)
Apr 26, 2019 35.67 35.67 35.67 35.67 0 +0.14(+0.38%)
Apr 25, 2019 35.68 35.68 35.53 35.53 110 -0.32(-0.89%)
Apr 24, 2019 35.85 35.85 35.85 35.85 0 -0.15(-0.40%)
Apr 23, 2019 36.00 36.00 36.00 36.00 0 +0.42(+1.19%)
Apr 22, 2019 35.58 35.58 35.58 35.58 0 -0.28(-0.78%)
Apr 18, 2019 35.85 35.85 35.85 35.85 0 -0.08(-0.21%)
Apr 17, 2019 35.93 35.93 35.93 35.93 0 +0.03(+0.10%)
Apr 16, 2019 35.90 35.90 35.90 35.90 0 +0.39(+1.10%)
Apr 15, 2019 35.51 35.51 35.51 35.51 10 -0.13(-0.38%)
Apr 12, 2019 35.64 35.64 35.64 35.64 0 +0.34(+0.95%)
Apr 11, 2019 35.30 35.30 35.30 35.30 0 +0.01(+0.03%)
Apr 10, 2019 35.30 35.30 35.30 35.30 0 +0.16(+0.46%)
Apr 09, 2019 35.13 35.13 35.13 35.13 0 -0.48(-1.33%)
Apr 08, 2019 35.61 35.61 35.61 35.61 0 +0.01(+0.03%)
Apr 05, 2019 35.60 35.60 35.60 35.60 0 +0.22(+0.62%)
Apr 04, 2019 34.83 35.38 34.83 35.38 300 +0.50(+1.44%)
Apr 03, 2019 34.88 34.88 34.88 34.88 0 +0.08(+0.23%)
Apr 02, 2019 34.71 34.80 34.71 34.80 274 +0.06(+0.17%)
Apr 01, 2019 34.74 34.74 34.74 34.74 0 +0.74(+2.18%)
Mar 29, 2019 33.95 34.00 33.70 34.00 400 +0.13(+0.37%)
Mar 28, 2019 33.87 33.87 33.87 33.87 0 +0.10(+0.29%)
Mar 27, 2019 33.78 33.78 33.78 33.78 0 +0.17(+0.51%)
Mar 26, 2019 33.60 33.60 33.60 33.60 0 +0.28(+0.83%)
Mar 25, 2019 33.33 33.33 33.33 33.33 0 -0.07(-0.20%)
Mar 22, 2019 33.21 33.39 33.21 33.39 200 -1.05(-3.04%)
Mar 21, 2019 34.44 34.44 34.44 34.44 0 +0.08(+0.23%)
Mar 20, 2019 34.36 34.36 34.36 34.36 100 -0.62(-1.77%)
Mar 19, 2019 34.97 34.98 34.97 34.98 114 -0.29(-0.83%)
Mar 18, 2019 35.28 35.28 35.28 35.28 0 +0.26(+0.73%)
Mar 15, 2019 35.02 35.02 35.02 35.02 0 +0.12(+0.34%)
Mar 14, 2019 34.90 34.90 34.90 34.90 0 +0.01(+0.03%)
Mar 13, 2019 34.89 34.89 34.89 34.89 0 +0.31(+0.90%)
Mar 12, 2019 34.58 34.58 34.58 34.58 0 -0.12(-0.35%)
Mar 11, 2019 34.70 34.70 34.70 34.70 0 +0.40(+1.17%)
Mar 08, 2019 34.30 34.30 34.30 34.30 0 -0.19(-0.54%)
Mar 07, 2019 34.41 34.66 34.41 34.48 1,000 -0.56(-1.60%)
Mar 06, 2019 35.21 35.21 35.05 35.05 600 -0.52(-1.48%)
Mar 05, 2019 35.57 35.57 35.57 35.57 0 +0.12(+0.35%)
Mar 04, 2019 35.45 35.45 35.45 35.45 0 -0.33(-0.92%)
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.