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, 2020 26.49 26.49 26.49 26.49 0 -0.50(-1.84%)
May 28, 2020 26.99 26.99 26.99 26.99 0 -0.82(-2.95%)
May 27, 2020 27.81 27.81 27.81 27.81 0 +1.67(+6.39%)
May 26, 2020 26.14 26.14 26.14 26.14 4 +1.81(+7.43%)
May 22, 2020 24.33 24.33 24.33 24.33 0 -0.03(-0.11%)
May 21, 2020 24.36 24.36 24.36 24.36 4 +0.00(+0.00%)
May 20, 2020 24.35 24.35 24.35 24.35 0 +0.69(+2.91%)
May 19, 2020 23.67 23.67 23.67 23.67 5 -0.85(-3.47%)
May 18, 2020 24.52 24.52 24.52 24.52 11 +2.34(+10.56%)
May 15, 2020 22.18 22.18 22.18 22.18 0 -0.10(-0.47%)
May 14, 2020 22.28 22.28 22.28 22.28 25 +0.46(+2.13%)
May 13, 2020 21.82 21.82 21.82 21.82 0 -1.30(-5.61%)
May 12, 2020 23.11 23.11 23.11 23.11 0 -1.02(-4.21%)
May 11, 2020 24.13 24.13 24.13 24.13 1 -0.75(-3.01%)
May 08, 2020 24.88 24.88 24.88 24.88 0 +1.23(+5.20%)
May 07, 2020 23.65 23.65 23.65 23.65 30 +0.30(+1.27%)
May 06, 2020 23.35 23.35 23.35 23.35 0 -0.53(-2.21%)
May 05, 2020 23.88 23.88 23.88 23.88 1 -0.27(-1.11%)
May 04, 2020 24.15 24.15 24.15 24.15 0 -0.28(-1.16%)
May 01, 2020 24.20 24.43 24.19 24.43 1,800 -1.30(-5.07%)
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%)
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.