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 (%)
Feb 28, 2013 17.28 17.33 17.26 17.28 15,937 -0.02(-0.12%)
Feb 27, 2013 17.19 17.31 17.11 17.30 12,384 +0.21(+1.23%)
Feb 26, 2013 17.06 17.09 16.94 17.09 15,180 -0.01(-0.06%)
Feb 22, 2013 17.12 17.17 17.10 17.10 3,390 +0.06(+0.36%)
Feb 21, 2013 17.13 17.19 16.95 17.04 29,940 -0.22(-1.28%)
Feb 20, 2013 17.35 17.40 17.26 17.26 5,700 -0.17(-0.98%)
Feb 19, 2013 17.25 17.44 17.25 17.43 20,808 +0.13(+0.75%)
Feb 15, 2013 17.44 17.44 17.30 17.30 2,650 -0.14(-0.80%)
Feb 14, 2013 17.42 17.47 17.20 17.44 4,153 +0.09(+0.50%)
Feb 13, 2013 17.24 17.35 17.21 17.35 8,035 +0.11(+0.65%)
Feb 12, 2013 17.14 17.24 17.09 17.24 1,148 +0.09(+0.52%)
Feb 11, 2013 17.20 17.43 17.10 17.15 91,692 +0.04(+0.23%)
Feb 08, 2013 17.16 17.16 17.05 17.11 5,100 +0.06(+0.35%)
Feb 07, 2013 17.10 17.10 16.95 17.05 14,024 -0.06(-0.35%)
Feb 06, 2013 17.01 17.16 17.01 17.11 18,600 -0.01(-0.06%)
Feb 04, 2013 17.15 17.17 17.11 17.12 5,706 -0.03(-0.17%)
Feb 01, 2013 17.31 17.32 17.11 17.15 3,786 +0.04(+0.23%)
Jan 31, 2013 17.11 17.19 17.10 17.11 9,984 -0.03(-0.18%)
Jan 30, 2013 17.23 17.23 17.14 17.14 17,646 -0.08(-0.46%)
Jan 29, 2013 17.14 17.23 17.13 17.22 56,475 +0.08(+0.47%)
Jan 28, 2013 17.08 17.15 17.06 17.14 20,412 +0.14(+0.80%)
Jan 25, 2013 16.99 17.01 16.93 17.00 17,830 +0.12(+0.73%)
Jan 24, 2013 17.08 17.08 16.85 16.88 13,325 -0.14(-0.82%)
Jan 23, 2013 17.00 17.15 17.00 17.02 13,123 -0.01(-0.06%)
Jan 22, 2013 16.90 17.03 16.90 17.03 20,508 +0.24(+1.43%)
Jan 18, 2013 16.81 16.81 16.79 16.79 1,865 +0.08(+0.48%)
Jan 17, 2013 16.61 16.72 16.61 16.71 4,900 +0.17(+1.03%)
Jan 16, 2013 16.55 16.57 16.52 16.54 4,958 +0.03(+0.18%)
Jan 15, 2013 16.44 16.51 16.42 16.51 4,562 +0.01(+0.04%)
Jan 14, 2013 16.49 16.52 16.47 16.50 12,356 +0.02(+0.14%)
Jan 11, 2013 16.44 16.48 16.39 16.48 4,838 +0.00(+0.00%)
Jan 10, 2013 16.58 16.58 16.32 16.48 55,521 -0.19(-1.15%)
Jan 09, 2013 16.70 16.70 16.55 16.67 13,413 +0.08(+0.49%)
Jan 08, 2013 16.71 16.71 16.55 16.59 19,556 -0.02(-0.12%)
Jan 07, 2013 16.70 16.70 16.53 16.61 20,087 -0.05(-0.30%)
Jan 04, 2013 16.45 16.66 16.41 16.66 12,321 +0.27(+1.65%)
Jan 03, 2013 16.17 16.41 16.17 16.39 14,152 +0.23(+1.42%)
Jan 02, 2013 16.05 16.16 15.55 16.16 22,178 +0.61(+3.93%)
Dec 31, 2012 15.29 15.55 15.27 15.55 13,750 +0.22(+1.43%)
Dec 28, 2012 15.18 15.37 15.18 15.33 7,750 +0.13(+0.86%)
Dec 27, 2012 15.38 15.38 15.20 15.20 7,147 -0.22(-1.42%)
Dec 26, 2012 15.52 15.52 15.42 15.42 600 -0.15(-0.97%)
Dec 24, 2012 15.65 15.65 15.55 15.57 2,750 -0.11(-0.73%)
Dec 21, 2012 15.57 15.86 15.57 15.68 5,486 -0.14(-0.89%)
Dec 20, 2012 15.61 15.84 15.61 15.83 4,000 +0.08(+0.48%)
Dec 19, 2012 15.68 15.81 15.68 15.75 17,484 +0.13(+0.83%)
Dec 18, 2012 15.54 15.66 15.54 15.62 8,023 +0.18(+1.20%)
Dec 17, 2012 15.55 15.55 15.43 15.44 9,113 +0.03(+0.20%)
Dec 14, 2012 15.48 15.48 15.41 15.41 4,507 +0.13(+0.83%)
Dec 13, 2012 15.51 15.51 15.28 15.28 2,541 -0.23(-1.48%)
Dec 12, 2012 15.59 15.59 15.51 15.51 4,359 -0.07(-0.46%)
Dec 11, 2012 15.61 15.61 15.55 15.58 110,792 -0.02(-0.13%)
Dec 10, 2012 15.67 15.67 15.57 15.60 2,745 -0.03(-0.19%)
Dec 07, 2012 15.63 15.63 15.56 15.63 13,008 -0.01(-0.06%)
Dec 06, 2012 15.84 15.84 15.61 15.64 7,592 -0.05(-0.32%)
Dec 05, 2012 15.75 15.76 15.68 15.69 10,700 -0.12(-0.76%)
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.