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, 2014 17.63 17.70 17.60 17.60 9,904 -0.05(-0.28%)
Feb 27, 2014 17.68 17.70 17.60 17.65 2,580 -0.00(-0.01%)
Feb 26, 2014 17.62 17.70 17.60 17.65 16,953 +0.04(+0.24%)
Feb 25, 2014 17.72 17.72 17.61 17.61 6,824 -0.11(-0.62%)
Feb 24, 2014 17.81 17.81 17.68 17.72 21,794 +0.02(+0.10%)
Feb 21, 2014 17.71 17.78 17.64 17.70 6,358 +0.03(+0.18%)
Feb 20, 2014 17.76 17.76 17.61 17.67 15,255 -0.07(-0.40%)
Feb 19, 2014 17.92 17.92 17.72 17.74 6,261 -0.22(-1.22%)
Feb 18, 2014 18.12 18.12 17.92 17.96 27,172 +0.01(+0.05%)
Feb 14, 2014 17.97 17.95 17.95 17.95 2,000 +0.00(+0.00%)
Feb 13, 2014 17.97 18.01 17.93 17.95 22,422 +0.08(+0.44%)
Feb 12, 2014 17.80 17.93 17.80 17.87 24,360 +0.01(+0.07%)
Feb 11, 2014 17.95 17.95 17.81 17.86 4,063 -0.08(-0.45%)
Feb 10, 2014 18.28 18.28 17.89 17.94 20,403 -0.40(-2.17%)
Feb 07, 2014 18.34 18.40 18.30 18.34 3,095 +0.13(+0.70%)
Feb 06, 2014 18.20 18.26 18.20 18.21 8,900 +0.17(+0.93%)
Feb 05, 2014 17.83 18.04 17.83 18.04 6,244 +0.15(+0.85%)
Feb 04, 2014 18.10 18.10 17.87 17.89 113,770 -0.07(-0.39%)
Feb 03, 2014 18.32 18.32 17.92 17.96 37,050 -0.28(-1.53%)
Jan 31, 2014 18.07 18.26 18.07 18.24 5,984 +0.09(+0.50%)
Jan 30, 2014 18.19 18.19 18.14 18.15 8,046 +0.09(+0.52%)
Jan 29, 2014 18.21 18.21 18.06 18.06 11,241 -0.13(-0.73%)
Jan 28, 2014 18.15 18.26 18.15 18.19 26,239 +0.20(+1.10%)
Jan 27, 2014 18.24 18.24 17.94 17.99 10,243 -0.12(-0.66%)
Jan 24, 2014 18.17 18.17 18.07 18.11 9,674 -0.19(-1.04%)
Jan 23, 2014 18.28 18.31 18.23 18.30 36,654 +0.07(+0.36%)
Jan 22, 2014 18.10 18.25 18.13 18.23 7,938 +0.13(+0.74%)
Jan 21, 2014 17.95 18.10 17.94 18.10 10,390 +0.15(+0.84%)
Jan 17, 2014 18.12 17.95 17.95 17.95 9,400 -0.10(-0.55%)
Jan 16, 2014 17.97 18.05 17.97 18.05 4,550 +0.11(+0.59%)
Jan 15, 2014 17.94 17.99 17.94 17.94 6,787 -0.01(-0.04%)
Jan 14, 2014 17.92 17.95 17.90 17.95 9,253 +0.03(+0.17%)
Jan 13, 2014 17.83 18.00 17.83 17.92 33,998 -0.09(-0.50%)
Jan 10, 2014 18.10 18.10 17.95 18.01 16,881 -0.10(-0.55%)
Jan 09, 2014 18.32 18.32 18.09 18.11 5,512 -0.36(-1.95%)
Jan 08, 2014 18.60 18.60 18.39 18.47 12,243 -0.03(-0.16%)
Jan 07, 2014 18.52 18.52 18.48 18.50 6,831 -0.01(-0.05%)
Jan 06, 2014 18.45 18.54 18.45 18.51 6,336 +0.05(+0.26%)
Jan 03, 2014 18.75 18.75 18.40 18.46 10,360 +0.10(+0.54%)
Jan 02, 2014 18.37 18.39 18.33 18.36 4,111 -0.17(-0.91%)
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%)
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.