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 (%)
Dec 31, 2013 18.60 18.53 18.53 18.53 8,100 +0.04(+0.23%)
Dec 30, 2013 18.69 18.69 18.41 18.49 12,286 -0.06(-0.33%)
Dec 27, 2013 18.50 18.75 18.50 18.55 1,650 +0.08(+0.44%)
Dec 26, 2013 18.40 18.50 18.40 18.47 16,745 +0.02(+0.11%)
Dec 24, 2013 18.47 18.50 18.45 18.45 2,260 +0.09(+0.49%)
Dec 23, 2013 18.05 18.38 18.03 18.36 3,614 +0.31(+1.71%)
Dec 20, 2013 17.89 18.07 17.89 18.05 14,065 +0.28(+1.59%)
Dec 19, 2013 17.58 17.77 17.58 17.77 4,480 +0.23(+1.29%)
Dec 18, 2013 17.54 17.54 17.54 17.54 306 -0.10(-0.57%)
Dec 17, 2013 17.67 17.68 17.63 17.64 8,753 -0.18(-1.01%)
Dec 16, 2013 17.95 17.95 17.77 17.82 7,929 +0.07(+0.39%)
Dec 13, 2013 17.62 17.81 17.62 17.75 5,976 +0.10(+0.58%)
Dec 12, 2013 17.59 17.65 17.55 17.65 5,306 +0.07(+0.39%)
Dec 11, 2013 17.76 17.76 17.58 17.58 2,085 -0.07(-0.40%)
Dec 10, 2013 17.76 17.76 17.65 17.65 13,788 -0.06(-0.34%)
Dec 09, 2013 17.73 17.76 17.64 17.71 8,307 +0.01(+0.06%)
Dec 06, 2013 17.69 17.70 17.68 17.70 4,679 +0.04(+0.22%)
Dec 05, 2013 17.80 17.80 17.66 17.66 14,010 -0.01(-0.03%)
Dec 04, 2013 17.60 17.75 17.60 17.67 7,230 -0.05(-0.30%)
Dec 03, 2013 17.93 17.93 17.72 17.72 7,168 -0.19(-1.04%)
Dec 02, 2013 18.01 18.03 17.90 17.91 77,158 -0.20(-1.12%)
Nov 29, 2013 17.97 18.11 17.97 18.11 10,813 +0.14(+0.76%)
Nov 27, 2013 17.96 18.02 17.96 17.97 2,384 +0.04(+0.25%)
Nov 26, 2013 17.95 17.95 17.93 17.93 1,800 +0.00(+0.00%)
Nov 25, 2013 17.87 17.96 17.87 17.93 14,413 +0.04(+0.22%)
Nov 22, 2013 17.75 17.91 17.75 17.89 15,665 +0.15(+0.82%)
Nov 21, 2013 17.63 17.76 17.63 17.74 30,959 +0.10(+0.54%)
Nov 20, 2013 17.63 17.65 17.63 17.65 2,334 +0.09(+0.51%)
Nov 19, 2013 17.59 17.62 17.55 17.56 21,820 -0.00(-0.01%)
Nov 18, 2013 17.87 17.94 17.56 17.56 13,065 -0.36(-2.00%)
Nov 15, 2013 17.92 17.92 17.92 17.92 100 +0.05(+0.26%)
Nov 14, 2013 17.70 17.87 17.68 17.87 15,161 +0.22(+1.26%)
Nov 12, 2013 17.60 17.68 17.58 17.65 21,090 +0.10(+0.54%)
Nov 11, 2013 17.67 17.67 17.55 17.55 3,368 -0.01(-0.05%)
Nov 08, 2013 17.50 17.57 17.45 17.56 7,440 +0.05(+0.31%)
Nov 07, 2013 17.74 17.80 17.51 17.51 11,178 -0.32(-1.81%)
Nov 06, 2013 17.85 17.85 17.80 17.83 2,589 +0.02(+0.09%)
Nov 05, 2013 17.98 17.98 17.82 17.82 21,414 -0.12(-0.69%)
Nov 04, 2013 17.90 17.95 17.89 17.94 4,165 +0.08(+0.46%)
Nov 01, 2013 17.86 17.87 17.86 17.86 1,630 +0.17(+0.94%)
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%)
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.