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, 2014 17.98 17.98 17.85 17.95 9,900 -0.00(-0.02%)
Oct 30, 2014 18.06 18.25 17.82 17.95 4,200 -0.22(-1.21%)
Oct 29, 2014 17.65 18.24 17.62 18.17 2,338 +0.21(+1.17%)
Oct 28, 2014 17.93 18.10 17.93 17.96 1,019 +0.03(+0.16%)
Oct 27, 2014 18.30 18.32 18.32 17.93 8,165 -0.39(-2.12%)
Oct 24, 2014 18.26 18.32 18.21 18.32 1,659 -0.04(-0.20%)
Oct 23, 2014 18.58 18.58 18.25 18.36 5,420 +0.22(+1.20%)
Oct 22, 2014 18.26 18.56 18.11 18.14 15,942 -0.25(-1.36%)
Oct 21, 2014 18.21 18.46 18.21 18.39 11,977 +0.35(+1.94%)
Oct 20, 2014 17.90 18.04 17.88 18.04 3,149 +0.28(+1.58%)
Oct 17, 2014 17.70 18.16 17.65 17.76 83,736 +0.17(+0.97%)
Oct 16, 2014 16.56 17.74 16.52 17.59 32,444 +0.86(+5.14%)
Oct 15, 2014 15.85 16.73 15.50 16.73 26,224 +0.56(+3.47%)
Oct 14, 2014 16.77 16.77 15.74 16.17 39,223 -0.37(-2.21%)
Oct 13, 2014 17.42 17.47 16.28 16.53 63,442 -0.75(-4.34%)
Oct 10, 2014 17.69 17.99 16.60 17.28 82,076 -0.41(-2.30%)
Oct 09, 2014 18.28 18.32 17.69 17.69 28,467 -0.51(-2.80%)
Oct 08, 2014 18.63 18.63 17.74 18.20 29,726 -0.66(-3.50%)
Oct 07, 2014 19.20 19.20 18.86 18.86 3,963 -0.27(-1.41%)
Oct 06, 2014 19.27 19.27 19.00 19.13 10,625 -0.11(-0.57%)
Oct 03, 2014 19.40 19.40 19.16 19.24 2,574 -0.05(-0.26%)
Oct 02, 2014 19.40 19.40 18.87 19.29 3,201 -0.07(-0.36%)
Oct 01, 2014 19.57 19.66 19.34 19.36 71,873 -0.17(-0.89%)
Sep 30, 2014 19.35 19.53 19.35 19.53 1,432 +0.10(+0.54%)
Sep 29, 2014 19.31 19.43 19.31 19.43 1,118 +0.06(+0.31%)
Sep 26, 2014 19.05 19.40 18.99 19.37 23,483 +0.24(+1.25%)
Sep 25, 2014 19.15 19.15 19.13 19.13 3,418 -0.21(-1.07%)
Sep 24, 2014 19.25 19.34 19.25 19.34 1,731 -0.13(-0.69%)
Sep 23, 2014 19.52 19.53 19.47 19.47 8,998 -0.09(-0.46%)
Sep 22, 2014 19.70 19.70 19.55 19.56 8,724 -0.31(-1.56%)
Sep 19, 2014 19.78 19.87 19.78 19.87 2,965 +0.12(+0.61%)
Sep 18, 2014 19.71 19.75 19.71 19.75 1,035 +0.06(+0.32%)
Sep 17, 2014 19.69 19.69 19.69 19.69 162 +0.07(+0.34%)
Sep 16, 2014 19.43 19.66 19.43 19.62 3,136 +0.20(+1.03%)
Sep 15, 2014 19.40 19.43 19.32 19.42 4,897 -0.07(-0.36%)
Sep 12, 2014 19.63 19.63 19.49 19.49 1,566 -0.29(-1.45%)
Sep 11, 2014 19.49 19.81 19.49 19.78 12,903 -0.13(-0.67%)
Sep 10, 2014 19.82 19.91 19.82 19.91 10,993 +0.08(+0.40%)
Sep 09, 2014 19.82 19.85 19.82 19.83 6,508 +0.06(+0.30%)
Sep 08, 2014 19.70 19.80 19.66 19.77 9,842 -0.02(-0.10%)
Sep 05, 2014 19.70 19.79 19.67 19.79 2,776 +0.03(+0.15%)
Sep 04, 2014 19.78 19.81 19.73 19.76 1,552 -0.12(-0.60%)
Sep 03, 2014 19.96 19.97 19.88 19.88 15,911 -0.19(-0.94%)
Sep 02, 2014 20.07 20.07 20.00 20.07 22,960 +0.00(+0.01%)
Aug 29, 2014 20.05 20.07 20.07 20.07 38,000 +0.07(+0.33%)
Aug 28, 2014 19.99 20.00 19.95 20.00 22,796 -0.01(-0.05%)
Aug 27, 2014 19.95 20.02 19.66 20.01 23,127 +0.12(+0.60%)
Aug 26, 2014 19.93 19.94 19.87 19.89 20,820 +0.06(+0.29%)
Aug 25, 2014 19.80 19.87 19.80 19.83 17,791 +0.06(+0.31%)
Aug 22, 2014 19.77 19.81 19.75 19.77 4,835 -0.10(-0.50%)
Aug 21, 2014 19.84 19.88 19.81 19.87 17,747 +0.01(+0.05%)
Aug 20, 2014 19.75 19.84 19.74 19.86 11,617 +0.12(+0.61%)
Aug 19, 2014 19.69 19.75 19.65 19.74 122,624 +0.14(+0.71%)
Aug 18, 2014 19.60 19.61 19.60 19.60 10,001 -0.00(-0.02%)
Aug 15, 2014 19.56 19.61 19.50 19.60 38,154 +0.17(+0.89%)
Aug 14, 2014 19.49 19.50 19.43 19.43 9,575 +0.05(+0.26%)
Aug 13, 2014 19.34 19.42 19.30 19.38 6,728 +0.08(+0.42%)
Aug 12, 2014 19.31 19.45 19.29 19.30 12,409 -0.15(-0.77%)
Aug 11, 2014 19.27 19.45 19.27 19.45 5,751 +0.56(+2.97%)
Aug 08, 2014 18.60 18.80 18.50 18.89 7,509 +0.19(+1.02%)
Aug 07, 2014 18.85 18.85 18.66 18.70 5,345 -0.10(-0.51%)
Aug 06, 2014 18.81 18.81 18.71 18.80 3,424 -0.01(-0.07%)
Aug 05, 2014 19.02 19.04 18.75 18.81 4,859 -0.18(-0.96%)
Aug 04, 2014 18.75 18.99 18.75 18.99 2,483 +0.29(+1.55%)
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.