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 31, 2016 6.120 6.147 6.120 6.130 9,390 -0.04(-0.65%)
Mar 30, 2016 6.170 6.170 6.170 6.170 728 +0.23(+3.87%)
Mar 29, 2016 5.900 5.940 5.900 5.940 672 -0.00(-0.02%)
Mar 28, 2016 5.960 5.960 5.941 5.941 1,434 -0.05(-0.81%)
Mar 24, 2016 6.010 5.990 5.990 5.990 1,200 -0.13(-2.12%)
Mar 23, 2016 6.320 6.320 6.120 6.120 1,689 -0.19(-3.01%)
Mar 22, 2016 6.310 6.310 6.310 6.310 151 +0.04(+0.64%)
Mar 21, 2016 6.270 6.270 6.270 6.270 450 -0.11(-1.72%)
Mar 18, 2016 6.440 6.550 6.338 6.380 15,274 -0.02(-0.31%)
Mar 17, 2016 6.240 6.400 6.240 6.400 4,995 +0.24(+3.90%)
Mar 16, 2016 6.160 6.160 6.160 6.160 117 +0.36(+6.26%)
Mar 15, 2016 5.780 5.797 5.720 5.797 1,812 -0.08(-1.41%)
Mar 14, 2016 5.940 5.940 5.770 5.880 1,434 -0.04(-0.69%)
Mar 11, 2016 5.860 5.940 5.860 5.921 1,464 +0.13(+2.26%)
Mar 10, 2016 6.000 6.000 5.740 5.790 5,258 -0.14(-2.28%)
Mar 09, 2016 5.860 5.930 5.860 5.925 1,979 +0.01(+0.25%)
Mar 08, 2016 5.920 5.970 5.900 5.910 4,510 -0.14(-2.36%)
Mar 07, 2016 6.000 6.080 6.000 6.053 25,614 +0.10(+1.74%)
Mar 04, 2016 6.050 6.080 5.915 5.950 8,226 -0.02(-0.34%)
Mar 03, 2016 5.790 5.990 5.790 5.970 3,668 +0.20(+3.47%)
Mar 02, 2016 5.600 5.770 5.600 5.770 2,724 +0.26(+4.66%)
Mar 01, 2016 5.550 5.550 5.510 5.513 1,510 -0.05(-0.84%)
Feb 29, 2016 5.560 5.560 5.560 5.560 150 +0.02(+0.36%)
Feb 26, 2016 5.490 5.540 5.460 5.540 2,230 +0.20(+3.75%)
Feb 25, 2016 5.040 5.340 5.040 5.340 5,521 +0.02(+0.38%)
Feb 24, 2016 5.280 5.320 5.100 5.320 3,454 +0.01(+0.19%)
Feb 23, 2016 5.350 5.380 5.290 5.310 4,851 -0.20(-3.63%)
Feb 22, 2016 5.553 5.556 5.488 5.510 9,171 +0.20(+3.77%)
Feb 19, 2016 5.250 5.310 5.440 5.310 800 -0.13(-2.39%)
Feb 18, 2016 5.420 5.440 5.331 5.440 9,761 +0.04(+0.74%)
Feb 17, 2016 5.250 5.420 5.250 5.400 3,685 +0.21(+4.05%)
Feb 16, 2016 4.780 5.205 4.770 5.190 4,891 +0.35(+7.23%)
Feb 12, 2016 4.750 4.840 4.840 4.840 2,900 +0.27(+5.91%)
Feb 11, 2016 4.770 4.770 4.510 4.570 9,374 -0.33(-6.69%)
Feb 10, 2016 4.800 4.920 4.800 4.897 10,730 +0.06(+1.19%)
Feb 09, 2016 5.110 5.120 4.700 4.840 14,443 -0.30(-5.84%)
Feb 08, 2016 5.640 5.640 5.140 5.140 5,215 -0.55(-9.67%)
Feb 05, 2016 5.790 5.840 5.654 5.690 6,656 -0.09(-1.56%)
Feb 04, 2016 5.770 5.890 5.720 5.780 6,848 +0.06(+1.05%)
Feb 03, 2016 5.606 5.720 5.430 5.720 4,604 +0.09(+1.60%)
Feb 02, 2016 5.544 5.650 5.544 5.630 5,935 -0.08(-1.40%)
Feb 01, 2016 5.800 5.800 5.560 5.710 3,669 -0.14(-2.36%)
Jan 29, 2016 6.020 6.020 5.848 5.848 1,758 -0.00(-0.03%)
Jan 28, 2016 5.880 5.905 5.790 5.850 4,068 +0.23(+4.09%)
Jan 27, 2016 5.580 5.780 5.580 5.620 5,226 -0.10(-1.75%)
Jan 26, 2016 5.510 5.730 5.510 5.720 9,905 +0.20(+3.62%)
Jan 25, 2016 5.550 5.820 5.460 5.520 40,593 -0.14(-2.47%)
Jan 22, 2016 5.440 5.660 5.415 5.660 11,300 +0.55(+10.76%)
Jan 21, 2016 4.800 5.140 4.781 5.110 209,906 +0.37(+7.81%)
Jan 20, 2016 4.630 4.760 4.460 4.740 31,370 -0.24(-4.74%)
Jan 19, 2016 5.260 5.780 4.890 4.976 11,393 -0.31(-5.94%)
Jan 15, 2016 5.240 5.290 5.290 5.290 2,000 -0.27(-4.86%)
Jan 14, 2016 5.400 5.580 5.170 5.560 29,134 +0.26(+4.81%)
Jan 13, 2016 5.720 5.744 5.300 5.305 20,775 -0.29(-5.10%)
Jan 12, 2016 6.870 7.300 5.370 5.590 30,072 -0.20(-3.53%)
Jan 11, 2016 6.320 6.320 5.761 5.795 7,683 -0.60(-9.31%)
Jan 08, 2016 6.230 6.440 6.230 6.390 8,936 +0.24(+3.90%)
Jan 07, 2016 6.400 6.400 6.010 6.150 44,152 -0.38(-5.79%)
Jan 06, 2016 6.820 6.820 6.528 6.528 7,934 -0.35(-5.12%)
Jan 05, 2016 6.860 6.880 6.820 6.880 5,960 +0.01(+0.15%)
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.