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, 2018 6.795 6.820 6.790 6.790 2,985 -0.15(-2.16%)
Feb 27, 2018 6.916 6.940 6.800 6.940 1,302 -0.07(-0.94%)
Feb 23, 2018 7.006 7.006 7.006 55 +0.10(+1.46%)
Feb 22, 2018 6.905 6.905 6.905 6.905 218 -0.04(-0.57%)
Feb 21, 2018 6.710 6.990 6.710 6.945 531 +0.04(+0.52%)
Feb 20, 2018 7.040 7.170 6.909 6.909 5,374 -0.24(-3.37%)
Feb 16, 2018 7.150 7.150 7.150 0 -0.02(-0.28%)
Feb 15, 2018 7.170 7.170 7.030 7.170 3,024 +0.13(+1.84%)
Feb 14, 2018 7.020 7.030 7.020 7.040 1,464 -0.04(-0.56%)
Feb 13, 2018 7.140 7.140 7.040 7.080 1,470 +0.16(+2.30%)
Feb 12, 2018 6.921 6.921 6.921 6.921 515 +0.23(+3.45%)
Feb 09, 2018 6.950 6.950 6.690 6.690 1,370 -0.50(-6.90%)
Feb 08, 2018 7.300 7.300 7.260 7.186 2,364 -0.21(-2.89%)
Feb 07, 2018 7.400 7.400 7.400 8,406 +0.00(+0.00%)
Feb 06, 2018 7.150 7.400 7.150 7.400 5,928 +0.22(+3.13%)
Feb 05, 2018 7.175 7.175 7.175 7.175 424 -0.31(-4.20%)
Feb 02, 2018 7.400 7.490 7.400 7.490 1,290 +0.01(+0.11%)
Jan 31, 2018 7.481 7.481 7.481 160 +0.04(+0.53%)
Jan 30, 2018 7.790 7.442 7.442 3,701 -0.35(-4.47%)
Jan 26, 2018 7.790 7.790 7.790 3 +0.05(+0.69%)
Jan 25, 2018 7.849 7.849 7.710 7.737 2,338 -0.05(-0.68%)
Jan 24, 2018 7.820 7.820 7.730 7.790 2,922 +0.00(+0.00%)
Jan 23, 2018 7.830 7.830 7.690 7.790 2,862 +0.14(+1.88%)
Jan 22, 2018 7.520 7.700 7.520 7.646 5,005 +0.09(+1.14%)
Jan 19, 2018 7.457 7.560 7.457 7.560 1,868 +0.08(+1.09%)
Jan 18, 2018 7.470 7.478 7.470 7.478 315 +0.01(+0.16%)
Jan 17, 2018 7.526 7.526 7.466 7.466 2,974 -0.14(-1.89%)
Jan 16, 2018 8.000 8.000 7.600 7.610 3,231 +0.06(+0.79%)
Jan 12, 2018 7.550 7.550 7.550 0 -0.16(-2.12%)
Jan 11, 2018 7.550 7.714 7.550 7.714 8,050 +0.45(+6.25%)
Jan 10, 2018 7.230 7.430 7.230 7.260 4,528 -0.16(-2.16%)
Jan 09, 2018 7.160 7.450 7.160 7.420 11,024 +0.05(+0.68%)
Jan 08, 2018 7.280 7.390 7.270 7.370 6,066 +0.10(+1.38%)
Jan 05, 2018 7.616 7.616 7.270 7.270 2,402 -0.13(-1.76%)
Jan 04, 2018 7.440 7.440 7.400 7.400 920 +0.05(+0.65%)
Jan 03, 2018 7.360 7.360 7.350 7.352 1,042 +0.11(+1.55%)
Jan 02, 2018 7.210 7.240 7.200 7.240 1,905 +0.18(+2.55%)
Dec 29, 2017 7.060 7.060 7.060 0 +0.01(+0.08%)
Dec 28, 2017 7.030 7.054 7.020 7.054 2,271 +0.03(+0.49%)
Dec 27, 2017 7.070 7.070 7.020 7.020 200 -0.02(-0.35%)
Dec 26, 2017 6.930 7.090 6.880 7.045 5,404 +0.11(+1.58%)
Dec 22, 2017 6.970 7.047 6.935 6.935 3,747 -0.07(-0.93%)
Dec 21, 2017 6.980 7.000 6.980 7.000 852 +0.08(+1.16%)
Dec 20, 2017 6.890 6.931 6.890 6.920 13,285 -0.06(-0.86%)
Dec 19, 2017 7.170 7.170 6.980 6.980 2,520 -0.18(-2.51%)
Dec 18, 2017 6.930 7.160 6.930 7.160 4,568 +0.19(+2.73%)
Dec 15, 2017 7.050 7.079 6.970 6.970 2,221 -0.08(-1.16%)
Dec 14, 2017 7.065 7.065 7.052 7.052 700 +0.05(+0.67%)
Dec 13, 2017 7.005 7.005 7.005 7.005 500 +0.04(+0.50%)
Dec 12, 2017 7.000 7.000 6.920 6.970 14,117 +0.03(+0.43%)
Dec 11, 2017 6.860 6.892 6.860 6.940 51,604 +0.13(+1.91%)
Dec 08, 2017 6.850 6.880 6.800 6.810 285,438 +0.09(+1.34%)
Dec 07, 2017 6.720 6.720 6.720 6.720 167 +0.11(+1.66%)
Dec 06, 2017 6.610 6.650 6.610 6.610 2,633 -0.20(-2.94%)
Dec 05, 2017 6.795 6.810 6.750 6.810 2,425 +0.00(+0.02%)
Dec 04, 2017 6.860 6.860 6.800 6.809 4,413 -0.05(-0.74%)
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.