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 (%)
Oct 31, 2012 16.88 16.88 16.56 16.63 64,610 -0.00(-0.03%)
Oct 25, 2012 16.69 16.63 16.63 16.63 7,500 -0.05(-0.27%)
Oct 24, 2012 16.74 16.78 16.68 16.68 2,144 +0.08(+0.48%)
Oct 23, 2012 16.65 16.65 16.52 16.60 5,705 -0.05(-0.33%)
Oct 19, 2012 16.81 16.81 16.65 16.65 3,971 -0.21(-1.22%)
Oct 18, 2012 16.86 16.88 16.85 16.86 1,656 -0.04(-0.24%)
Oct 17, 2012 16.82 16.90 16.81 16.90 15,766 +0.13(+0.78%)
Oct 16, 2012 16.69 16.78 16.69 16.77 7,535 +0.10(+0.60%)
Oct 15, 2012 16.64 16.67 16.64 16.67 1,889 -0.12(-0.71%)
Oct 12, 2012 16.67 16.79 16.67 16.79 56,753 +0.00(+0.00%)
Oct 11, 2012 16.75 16.84 16.71 16.79 5,732 -0.01(-0.06%)
Oct 10, 2012 17.17 17.17 16.76 16.80 15,364 -0.47(-2.72%)
Oct 09, 2012 17.33 17.33 17.26 17.27 3,337 -0.06(-0.35%)
Oct 08, 2012 17.34 17.36 17.32 17.33 15,100 -0.00(-0.00%)
Oct 05, 2012 17.34 17.37 17.32 17.33 2,740 +0.15(+0.88%)
Oct 04, 2012 17.10 17.18 17.08 17.18 3,418 +0.14(+0.84%)
Oct 03, 2012 17.08 17.09 17.04 17.04 2,494 -0.04(-0.26%)
Oct 02, 2012 17.14 17.14 17.07 17.08 1,096 -0.07(-0.41%)
Oct 01, 2012 17.15 17.15 17.15 17.15 3,860 +0.15(+0.85%)
Sep 28, 2012 16.99 17.00 16.91 17.00 2,340 +0.01(+0.09%)
Sep 27, 2012 16.97 16.99 16.97 16.99 1,100 +0.12(+0.71%)
Sep 26, 2012 16.97 16.97 16.85 16.87 17,610 -0.12(-0.69%)
Sep 25, 2012 17.04 17.04 16.99 16.99 5,807 -0.09(-0.55%)
Sep 24, 2012 17.05 17.10 17.05 17.08 4,423 +0.03(+0.18%)
Sep 21, 2012 17.00 17.05 17.00 17.05 1,005 +0.19(+1.13%)
Sep 20, 2012 16.90 16.90 16.86 16.86 285 -0.08(-0.49%)
Sep 19, 2012 16.91 16.96 16.91 16.94 7,720 +0.10(+0.60%)
Sep 18, 2012 16.96 16.97 16.83 16.84 19,230 -0.07(-0.39%)
Sep 17, 2012 16.90 16.93 16.90 16.91 1,700 +0.06(+0.35%)
Sep 14, 2012 16.72 16.85 16.72 16.85 3,400 +0.25(+1.51%)
Sep 13, 2012 16.56 16.60 16.56 16.60 1,100 +0.08(+0.45%)
Sep 12, 2012 16.53 16.53 16.52 16.52 1,750 +0.01(+0.09%)
Sep 11, 2012 16.62 16.62 16.50 16.51 856 -0.01(-0.06%)
Sep 10, 2012 16.52 16.52 16.52 16.52 1,800 -0.03(-0.18%)
Sep 07, 2012 16.48 16.55 16.43 16.55 2,150 +0.09(+0.55%)
Sep 06, 2012 16.60 16.60 16.46 16.46 9,337 -0.09(-0.55%)
Sep 05, 2012 16.52 16.55 16.52 16.55 2,087 -0.00(-0.00%)
Sep 04, 2012 16.50 16.55 16.50 16.55 7,550 +0.05(+0.30%)
Aug 31, 2012 16.50 16.50 16.50 16.50 850 +0.08(+0.49%)
Aug 30, 2012 16.41 16.43 16.41 16.42 2,727 -0.10(-0.61%)
Aug 29, 2012 16.52 16.52 16.52 16.52 300 +0.16(+0.98%)
Aug 27, 2012 16.23 16.36 16.23 16.36 615 -0.01(-0.03%)
Aug 24, 2012 16.27 16.37 16.26 16.37 3,250 +0.07(+0.40%)
Aug 23, 2012 16.22 16.30 16.22 16.30 2,050 -0.16(-0.97%)
Aug 22, 2012 16.58 16.58 16.46 16.46 500 +0.04(+0.24%)
Aug 21, 2012 16.60 16.64 16.42 16.42 3,798 -0.02(-0.12%)
Aug 20, 2012 16.45 16.47 16.42 16.44 3,474 -0.04(-0.24%)
Aug 17, 2012 16.48 16.48 16.48 16.48 122 +0.03(+0.18%)
Aug 16, 2012 16.30 16.45 16.30 16.45 2,113 +0.11(+0.70%)
Aug 14, 2012 16.75 16.34 16.34 16.34 2,700 +0.08(+0.48%)
Aug 13, 2012 16.40 16.40 16.20 16.26 6,581 +0.01(+0.05%)
Aug 10, 2012 16.11 16.25 16.11 16.25 363 +0.22(+1.37%)
Aug 09, 2012 16.51 16.51 16.03 16.03 900 +0.03(+0.19%)
Aug 08, 2012 16.04 16.05 16.00 16.00 11,670 -0.17(-1.05%)
Aug 07, 2012 16.15 16.17 16.15 16.17 1,900 +0.10(+0.62%)
Aug 06, 2012 16.06 16.07 16.06 16.07 1,156 +0.04(+0.25%)
Aug 03, 2012 16.25 16.25 16.03 16.03 570 -0.02(-0.12%)
Aug 02, 2012 16.14 16.14 16.00 16.05 2,950 -0.13(-0.80%)
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.