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, 2013 17.77 17.77 17.69 17.69 2,600 -0.07(-0.38%)
Oct 30, 2013 17.71 17.76 17.69 17.76 5,950 +0.02(+0.11%)
Oct 29, 2013 17.73 17.76 17.73 17.74 5,676 +0.00(+0.00%)
Oct 28, 2013 17.85 17.85 17.72 17.74 6,635 -0.13(-0.73%)
Oct 25, 2013 17.96 17.96 17.85 17.87 11,908 -0.08(-0.47%)
Oct 24, 2013 17.91 17.95 17.91 17.95 730 +0.04(+0.25%)
Oct 23, 2013 18.06 18.08 17.91 17.91 6,316 -0.09(-0.47%)
Oct 22, 2013 17.97 18.03 17.90 18.00 9,619 +0.23(+1.27%)
Oct 21, 2013 17.74 17.80 17.62 17.77 18,626 +0.20(+1.14%)
Oct 18, 2013 17.52 17.58 17.52 17.57 17,705 +0.07(+0.40%)
Oct 17, 2013 17.40 17.50 17.30 17.50 9,514 +0.17(+0.98%)
Oct 16, 2013 17.31 17.34 17.27 17.33 6,144 +0.11(+0.62%)
Oct 15, 2013 17.35 17.35 17.22 17.22 978 -0.03(-0.16%)
Oct 14, 2013 17.25 17.25 17.20 17.25 400 -0.10(-0.58%)
Oct 11, 2013 17.14 17.35 17.14 17.35 15,496 +0.25(+1.46%)
Oct 10, 2013 17.16 17.19 17.10 17.10 18,824 +0.17(+1.00%)
Oct 09, 2013 16.91 16.93 16.84 16.93 5,218 -0.45(-2.59%)
Oct 08, 2013 17.41 17.43 17.38 17.38 6,801 -0.06(-0.34%)
Oct 07, 2013 17.31 17.46 17.31 17.44 3,881 -0.08(-0.46%)
Oct 04, 2013 17.50 17.52 17.49 17.52 5,647 +0.05(+0.30%)
Oct 03, 2013 17.48 17.49 17.42 17.47 6,517 -0.01(-0.07%)
Oct 02, 2013 17.48 17.48 17.48 17.48 1,292 -0.04(-0.23%)
Oct 01, 2013 17.46 17.59 17.46 17.52 1,575 -0.11(-0.62%)
Sep 27, 2013 17.46 17.64 17.36 17.63 14,219 +0.15(+0.86%)
Sep 26, 2013 17.45 17.52 17.45 17.48 5,040 +0.18(+1.04%)
Sep 25, 2013 17.31 17.31 17.30 17.30 11,160 -0.01(-0.05%)
Sep 24, 2013 17.19 17.31 17.19 17.31 11,110 +0.12(+0.69%)
Sep 23, 2013 17.30 17.30 17.19 17.19 7,525 -0.11(-0.64%)
Sep 20, 2013 17.45 17.45 17.25 17.30 6,947 -0.11(-0.61%)
Sep 19, 2013 17.46 17.52 17.41 17.41 3,885 +0.16(+0.96%)
Sep 18, 2013 17.02 17.24 16.16 17.24 23,081 +0.12(+0.72%)
Sep 17, 2013 17.16 17.24 17.07 17.12 17,651 -0.09(-0.52%)
Sep 16, 2013 17.23 17.29 17.21 17.21 4,195 -0.02(-0.13%)
Sep 13, 2013 17.37 17.37 17.23 17.23 5,300 -0.10(-0.56%)
Sep 12, 2013 17.15 17.34 17.06 17.33 3,772 +0.09(+0.52%)
Sep 11, 2013 17.27 17.27 17.15 17.24 60,778 +0.05(+0.30%)
Sep 10, 2013 17.15 17.22 17.15 17.19 20,900 -0.03(-0.17%)
Sep 09, 2013 17.20 17.22 17.14 17.22 15,092 +0.07(+0.40%)
Sep 06, 2013 17.17 17.17 17.15 17.15 200 -0.04(-0.23%)
Sep 05, 2013 17.14 17.19 17.14 17.19 2,967 +0.08(+0.46%)
Sep 04, 2013 17.23 17.25 17.11 17.11 7,350 -0.04(-0.22%)
Sep 03, 2013 17.20 17.20 17.11 17.15 6,713 -0.06(-0.35%)
Aug 30, 2013 17.37 17.37 17.21 17.21 13,167 -0.15(-0.86%)
Aug 29, 2013 17.38 17.38 17.31 17.36 8,262 +0.04(+0.23%)
Aug 28, 2013 17.35 17.45 17.32 17.32 6,221 -0.04(-0.23%)
Aug 27, 2013 17.35 17.37 17.29 17.36 23,598 -0.01(-0.06%)
Aug 26, 2013 17.45 17.45 17.35 17.37 6,935 -0.01(-0.06%)
Aug 23, 2013 17.29 17.38 17.29 17.38 3,459 +0.20(+1.16%)
Aug 22, 2013 17.26 17.73 17.18 17.18 9,275 +0.10(+0.59%)
Aug 21, 2013 17.14 17.15 17.08 17.08 3,081 -0.03(-0.20%)
Aug 20, 2013 16.88 17.14 16.87 17.11 16,790 +0.17(+1.02%)
Aug 19, 2013 17.06 17.06 16.93 16.94 19,030 -0.22(-1.28%)
Aug 16, 2013 17.27 17.27 17.15 17.16 4,549 -0.07(-0.41%)
Aug 15, 2013 17.14 17.26 17.14 17.23 16,406 +0.06(+0.35%)
Aug 14, 2013 17.05 17.19 17.05 17.17 2,804 +0.04(+0.23%)
Aug 13, 2013 17.26 17.30 17.10 17.13 31,542 -0.14(-0.82%)
Aug 12, 2013 17.50 17.50 17.27 17.27 103,682 -0.23(-1.31%)
Aug 09, 2013 17.56 17.58 17.45 17.50 98,481 -0.05(-0.28%)
Aug 08, 2013 17.63 17.67 17.53 17.55 9,363 -0.22(-1.26%)
Aug 07, 2013 17.64 17.77 17.64 17.77 2,672 -0.05(-0.31%)
Aug 06, 2013 17.74 17.86 17.74 17.83 1,625 +0.10(+0.55%)
Aug 05, 2013 17.95 17.95 17.73 17.73 6,105 -0.15(-0.86%)
Aug 02, 2013 18.07 18.07 17.87 17.88 14,707 -0.12(-0.65%)
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.