Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cushing MLP HI Income ETN (NY: MLPY )

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 (%)
Jan 31, 2012 16.35 16.40 16.35 16.40 830 +0.08(+0.49%)
Jan 30, 2012 16.54 16.54 16.31 16.32 5,366 -0.28(-1.68%)
Jan 27, 2012 16.60 16.60 16.60 16.60 600 +0.06(+0.36%)
Jan 26, 2012 16.56 16.58 16.48 16.54 8,839 +0.03(+0.21%)
Jan 25, 2012 16.40 16.51 16.34 16.51 8,113 +0.20(+1.20%)
Jan 24, 2012 16.33 16.37 16.31 16.31 5,730 -0.13(-0.77%)
Jan 23, 2012 16.33 16.44 16.33 16.44 3,500 +0.21(+1.27%)
Jan 20, 2012 16.35 16.35 16.12 16.23 13,442 -0.02(-0.12%)
Jan 19, 2012 16.23 16.30 16.21 16.25 7,483 +0.17(+1.06%)
Jan 17, 2012 16.06 16.08 16.08 16.08 1,300 +0.16(+1.01%)
Jan 13, 2012 15.92 15.93 15.92 15.92 569 -0.09(-0.56%)
Jan 12, 2012 16.02 16.04 16.01 16.01 1,861 -0.11(-0.68%)
Jan 11, 2012 16.28 16.28 16.12 16.12 280 -0.40(-2.42%)
Jan 10, 2012 16.52 16.52 16.52 16.52 400 -0.02(-0.10%)
Jan 09, 2012 16.50 16.54 16.50 16.54 9,165 +0.01(+0.04%)
Jan 06, 2012 16.45 16.66 16.45 16.53 4,213 -0.11(-0.67%)
Jan 05, 2012 16.66 16.66 16.64 16.64 500 +0.08(+0.49%)
Jan 04, 2012 16.56 16.59 16.55 16.56 12,900 +0.26(+1.60%)
Dec 30, 2011 16.30 16.30 16.30 16.30 1,913 +0.13(+0.80%)
Dec 28, 2011 16.17 16.17 16.17 16.17 0 -0.05(-0.34%)
Dec 27, 2011 16.22 16.22 16.22 16.22 124 +0.09(+0.59%)
Dec 23, 2011 16.10 16.13 16.05 16.13 2,200 +0.33(+2.09%)
Dec 21, 2011 15.80 15.80 15.80 15.80 2,100 -0.07(-0.44%)
Dec 20, 2011 15.71 15.89 15.71 15.87 17,240 +0.21(+1.34%)
Dec 19, 2011 15.75 15.77 15.66 15.66 5,140 -0.07(-0.45%)
Dec 16, 2011 15.70 15.73 15.70 15.73 2,100 +0.11(+0.70%)
Dec 15, 2011 15.57 15.62 15.56 15.62 2,000 +0.04(+0.26%)
Dec 14, 2011 15.58 15.58 15.58 15.58 50,500 -0.16(-1.02%)
Dec 13, 2011 15.74 15.74 15.74 15.74 700 +0.06(+0.38%)
Dec 12, 2011 15.68 15.69 15.67 15.68 13,000 -0.14(-0.88%)
Dec 09, 2011 15.77 15.82 15.77 15.82 3,100 +0.07(+0.44%)
Dec 08, 2011 15.76 15.76 15.75 15.75 1,100 -0.19(-1.19%)
Dec 07, 2011 15.90 15.94 15.87 15.94 13,100 +0.04(+0.28%)
Dec 06, 2011 15.84 15.90 15.84 15.90 4,200 -0.03(-0.21%)
Dec 05, 2011 15.95 15.95 15.93 15.93 2,780 +0.14(+0.89%)
Dec 01, 2011 15.79 15.79 15.79 15.79 100 +0.29(+1.87%)
Nov 30, 2011 15.56 15.60 15.50 15.50 9,500 +0.11(+0.71%)
Nov 29, 2011 15.39 15.39 15.39 15.39 2,760 -0.06(-0.39%)
Nov 28, 2011 15.41 15.48 15.41 15.45 5,640 +0.33(+2.18%)
Nov 25, 2011 15.12 15.12 15.12 15.12 250 -0.28(-1.80%)
Nov 22, 2011 15.40 15.40 15.40 15.40 0 -0.04(-0.27%)
Nov 21, 2011 15.28 15.44 15.28 15.44 1,737 -0.05(-0.33%)
Nov 18, 2011 15.54 15.54 15.49 15.49 915 -0.15(-0.98%)
Nov 16, 2011 15.66 15.64 15.64 15.64 1,500 -0.02(-0.11%)
Nov 15, 2011 15.69 15.88 15.65 15.66 1,600 -0.16(-1.01%)
Nov 14, 2011 15.75 15.82 15.75 15.82 4,403 +0.16(+1.02%)
Nov 11, 2011 15.65 15.68 15.65 15.66 1,400 +0.02(+0.13%)
Nov 10, 2011 15.64 15.70 15.64 15.64 2,785 -0.19(-1.20%)
Nov 09, 2011 14.50 15.83 14.50 15.83 1,800 +0.10(+0.64%)
Nov 08, 2011 15.65 15.73 15.65 15.73 3,600 -0.10(-0.63%)
Nov 07, 2011 16.00 16.00 15.74 15.83 1,000 +0.11(+0.70%)
Nov 03, 2011 15.72 15.72 15.72 15.72 100 -0.04(-0.24%)
Nov 02, 2011 15.47 15.76 15.47 15.76 1,370 +0.29(+1.86%)
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.