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, 2018 6.200 6.200 6.200 6.200 655 +0.21(+3.47%)
Oct 30, 2018 6.016 6.016 5.992 5.992 467 -0.06(-0.96%)
Oct 29, 2018 6.300 6.320 6.050 6.050 1,838 -0.21(-3.35%)
Oct 26, 2018 6.180 6.260 6.180 6.260 400 +0.07(+1.12%)
Oct 25, 2018 6.191 6.191 6.191 6.191 738 -0.27(-4.17%)
Oct 24, 2018 6.460 6.460 6.460 6.460 458 -0.01(-0.21%)
Oct 23, 2018 6.440 6.500 6.390 6.473 2,464 -0.09(-1.32%)
Oct 22, 2018 6.760 6.760 6.560 6.560 948 +0.06(+0.92%)
Oct 19, 2018 6.500 6.500 6.500 6.500 100 +0.00(+0.00%)
Oct 18, 2018 6.640 6.650 6.500 6.500 1,764 -0.10(-1.59%)
Oct 17, 2018 6.605 6.605 317 +0.00(+0.00%)
Oct 16, 2018 6.605 6.605 6.605 6.605 1,120 +0.10(+1.61%)
Oct 15, 2018 6.573 6.700 6.500 6.500 997 -0.17(-2.55%)
Oct 12, 2018 6.880 6.880 6.670 6.670 700 -0.08(-1.12%)
Oct 11, 2018 6.746 6.746 7 -0.16(-2.38%)
Oct 10, 2018 6.835 6.910 6.835 6.910 683 +0.09(+1.32%)
Oct 09, 2018 6.820 6.843 6.820 6.820 2,921 +0.07(+1.04%)
Oct 08, 2018 6.750 6.750 6.750 6.750 366 -0.03(-0.50%)
Oct 05, 2018 6.782 6.805 6.760 6.784 4,800 +0.01(+0.15%)
Oct 04, 2018 6.799 6.799 6.774 6.774 1,087 +0.02(+0.27%)
Oct 03, 2018 6.755 6.755 6.755 6.755 104 -0.15(-2.24%)
Oct 02, 2018 6.910 6.910 6.910 6.910 22 +0.00(+0.00%)
Oct 01, 2018 6.810 6.910 6.810 6.910 22,313 +0.10(+1.47%)
Sep 28, 2018 6.640 6.910 6.640 6.810 41,000 +0.25(+3.81%)
Sep 27, 2018 6.583 6.603 6.560 6.560 958 -0.02(-0.35%)
Sep 26, 2018 6.583 6.583 6.583 6.583 1 +0.00(+0.00%)
Sep 25, 2018 6.640 6.640 6.583 6.583 1,102 -0.13(-1.90%)
Sep 24, 2018 6.710 6.710 6.710 0 +0.00(+0.00%)
Sep 21, 2018 6.710 6.710 6.710 6.710 400 -0.10(-1.47%)
Sep 20, 2018 6.810 6.810 6.810 6.810 701 +0.06(+0.89%)
Sep 19, 2018 6.770 6.770 6.750 6.750 1,319 +0.06(+0.90%)
Sep 18, 2018 6.690 6.690 6.690 6.690 2 +0.00(+0.00%)
Sep 17, 2018 6.690 6.690 6.690 6.690 2 +0.00(+0.00%)
Sep 14, 2018 6.650 6.690 6.650 6.690 1,200 +0.18(+2.76%)
Sep 13, 2018 6.800 6.808 6.510 6.510 6,882 -0.25(-3.70%)
Sep 12, 2018 6.760 6.760 6.760 6.760 430 +0.00(+0.04%)
Sep 11, 2018 6.741 6.757 6.741 6.757 1,353 +0.01(+0.20%)
Sep 10, 2018 6.744 6.744 6.744 6.744 220 +0.08(+1.26%)
Sep 07, 2018 6.840 6.840 6.660 6.660 1,500 +0.01(+0.15%)
Sep 06, 2018 6.650 6.650 6.650 6.650 1,701 +0.05(+0.76%)
Sep 05, 2018 6.600 6.600 10 +0.00(+0.00%)
Sep 04, 2018 6.600 6.600 58 +0.00(+0.00%)
Aug 31, 2018 6.600 6.600 6.600 0 -0.27(-4.00%)
Aug 30, 2018 6.875 6.875 6.875 6.875 30 +0.00(+0.00%)
Aug 29, 2018 6.875 6.875 6.875 6.875 234 -0.06(-0.80%)
Aug 28, 2018 6.920 6.930 6.920 6.930 208 +0.02(+0.29%)
Aug 27, 2018 6.926 6.926 6.895 6.910 4,159 +0.00(+0.00%)
Aug 24, 2018 7.000 7.000 6.910 6.910 1,000 -0.09(-1.29%)
Aug 23, 2018 7.000 7.000 7.000 7.000 115 +0.08(+1.16%)
Aug 22, 2018 6.911 6.920 6.911 6.920 1,200 +0.11(+1.62%)
Aug 21, 2018 7.010 7.010 6.810 6.810 1,301 -0.12(-1.76%)
Aug 20, 2018 6.974 6.974 6.932 6.932 944 +0.10(+1.49%)
Aug 17, 2018 6.650 6.830 6.650 6.830 300 +0.05(+0.74%)
Aug 16, 2018 6.790 6.840 6.780 6.780 1,878 -0.29(-4.12%)
Aug 15, 2018 7.071 7.071 7.071 7.071 15 +0.00(+0.00%)
Aug 14, 2018 7.071 7.071 7.071 7.071 4 +0.00(+0.00%)
Aug 13, 2018 7.071 7.071 57 +0.00(+0.02%)
Aug 10, 2018 6.990 7.070 6.990 7.070 5,700 +0.12(+1.70%)
Aug 09, 2018 6.940 6.952 6.940 6.952 1,049 +0.13(+1.94%)
Aug 08, 2018 6.720 6.830 6.720 6.820 1,543 -0.13(-1.87%)
Aug 07, 2018 6.950 6.950 1 +0.00(+0.00%)
Aug 06, 2018 6.910 6.950 6.910 6.950 951 +0.03(+0.43%)
Aug 03, 2018 6.910 6.920 6.910 6.920 300 +0.15(+2.22%)
Aug 02, 2018 6.770 6.770 6.770 6.770 232 +0.02(+0.30%)
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.