Quantcast

Citigroup Inc. C-Tracks ETN Miller/Howard Strategic Dividend Reinvestors Due 9/16/2014 Historical Stock Prices

(ETF)
DIVC 
$35.855
*  
0.075
0.21%
Get DIVC Alerts
*Delayed - data as of Apr. 18, 2019  -  Find a broker to begin trading DIVC now


Community Rating:
View:    DIVC After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 17-JAN-2019 TO 17-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 N/A N/A N/A 35.855 0
04/17/2019 35.505 35.505 35.505 35.505 00
04/16/2019 35.505 35.505 35.505 35.505 00
04/15/2019 35.505 35.505 35.505 35.505 10
04/12/2019 35.3809 35.3809 35.3809 35.3809 00
04/11/2019 35.3809 35.3809 35.3809 35.3809 00
04/10/2019 35.3809 35.3809 35.3809 35.3809 00
04/09/2019 35.3809 35.3809 35.3809 35.3809 00
04/08/2019 35.3809 35.3809 35.3809 35.3809 00
04/05/2019 35.3809 35.3809 35.3809 35.3809 00
04/04/2019 34.83 35.3809 34.83 35.3809 300
04/03/2019 34.8 34.8 34.8 34.8 00
04/02/2019 34.7139 34.8 34.7139 34.8 274
04/01/2019 34 34 34 34 00
03/29/2019 33.95 34 33.705 34 400
03/28/2019 33.3919 33.3919 33.3919 33.3919 00
03/27/2019 33.3919 33.3919 33.3919 33.3919 00
03/26/2019 33.3919 33.3919 33.3919 33.3919 00
03/25/2019 33.3919 33.3919 33.3919 33.3919 00
03/22/2019 33.2101 33.3919 33.2101 33.3919 286
03/21/2019 34.981 34.981 34.981 34.981 00
03/20/2019 34.981 34.981 34.981 34.981 00
03/19/2019 34.9722 34.981 34.9722 34.981 114
03/18/2019 34.485 34.485 34.485 34.485 00
03/15/2019 34.485 34.485 34.485 34.485 00
03/14/2019 34.485 34.485 34.485 34.485 00
03/13/2019 34.485 34.485 34.485 34.485 00
03/12/2019 34.485 34.485 34.485 34.485 00
03/11/2019 34.485 34.485 34.485 34.485 00
03/08/2019 34.485 34.485 34.485 34.485 00
03/07/2019 34.41 34.66 34.41 34.485 1,000
03/06/2019 35.21 35.21 35.045 35.045 600
03/05/2019 35.1569 35.1569 35.1569 35.1569 00
03/04/2019 35.1569 35.1569 35.1569 35.1569 00
03/01/2019 35.1569 35.1569 35.1569 35.1569 00
02/28/2019 35.1569 35.1569 35.1569 35.1569 00
02/27/2019 35.1569 35.1569 35.1569 35.1569 00
02/26/2019 35.1569 35.1569 35.1569 35.1569 00
02/25/2019 35.1569 35.1569 35.1569 35.1569 00
02/22/2019 35.1569 35.1569 35.1569 35.1569 00
02/21/2019 35.1569 35.1569 35.1569 35.1569 00
02/20/2019 35.1569 35.1569 35.1569 35.1569 00
02/19/2019 35.1569 35.1569 35.1569 35.1569 00
02/15/2019 35.1569 35.1569 35.1569 35.1569 00
02/14/2019 35.1569 35.1569 35.1569 35.1569 10
02/13/2019 33.4355 33.4355 33.4355 33.4355 00
02/12/2019 33.4355 33.4355 33.4355 33.4355 00
02/11/2019 33.4355 33.4355 33.4355 33.4355 00
02/08/2019 33.4355 33.4355 33.4355 33.4355 00
02/07/2019 33.4355 33.4355 33.4355 33.4355 00
02/06/2019 33.4355 33.4355 33.4355 33.4355 00
02/05/2019 33.4355 33.4355 33.4355 33.4355 00
02/04/2019 33.4355 33.4355 33.4355 33.4355 00
02/01/2019 33.4355 33.4355 33.4355 33.4355 00
01/31/2019 33.4355 33.4355 33.4355 33.4355 00
01/30/2019 33.4355 33.4355 33.4355 33.4355 00
01/29/2019 33.4355 33.4355 33.4355 33.4355 00
01/28/2019 33.4355 33.4355 33.4355 33.4355 00
01/25/2019 33.4355 33.4355 33.4355 33.4355 00
01/24/2019 33.4355 33.4355 33.4355 33.4355 00
01/23/2019 33.4355 33.4355 33.4355 33.4355 00
01/22/2019 33.4429 33.4429 33.4355 33.4355 762
01/18/2019 32.6 32.6 32.6 32.6 00
01/17/2019 32.6 32.6 32.6 32.6 00
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





News for DIVC

Research Brokers before you trade

Want to trade FX?



Smart Portfolio