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 (%)
Mar 28, 2013 17.95 18.08 17.95 18.08 4,975 +0.08(+0.44%)
Mar 27, 2013 17.97 18.01 17.95 18.00 23,443 -0.05(-0.28%)
Mar 26, 2013 17.93 18.08 17.93 18.05 16,026 +0.16(+0.89%)
Mar 25, 2013 17.90 17.99 17.85 17.89 63,327 +0.01(+0.03%)
Mar 22, 2013 17.81 17.90 17.81 17.88 9,488 +0.10(+0.55%)
Mar 21, 2013 17.79 17.82 17.79 17.79 6,095 +0.14(+0.77%)
Mar 20, 2013 17.68 17.68 17.47 17.65 12,141 +0.14(+0.82%)
Mar 19, 2013 17.54 17.54 17.42 17.51 69,655 -0.04(-0.25%)
Mar 18, 2013 17.58 17.60 17.45 17.55 23,046 -0.02(-0.12%)
Mar 15, 2013 17.55 17.61 17.55 17.57 5,950 +0.00(+0.01%)
Mar 14, 2013 17.55 17.57 17.51 17.57 3,496 +0.06(+0.34%)
Mar 13, 2013 17.55 17.55 17.42 17.51 7,534 -0.01(-0.06%)
Mar 12, 2013 17.52 17.54 17.47 17.52 14,386 -0.03(-0.17%)
Mar 11, 2013 17.55 17.55 17.45 17.55 22,836 +0.07(+0.43%)
Mar 08, 2013 17.55 17.55 17.40 17.48 21,025 +0.07(+0.38%)
Mar 07, 2013 17.19 17.41 17.19 17.41 18,314 +0.22(+1.28%)
Mar 06, 2013 17.40 17.40 17.19 17.19 4,580 -0.18(-1.06%)
Mar 05, 2013 17.40 17.47 17.37 17.37 7,887 +0.01(+0.05%)
Mar 04, 2013 17.15 17.38 17.15 17.36 1,708 +0.15(+0.90%)
Mar 01, 2013 17.25 17.25 17.21 17.21 1,250 -0.07(-0.41%)
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%)
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.