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 29, 2018 6.160 6.160 6.160 0 -0.08(-1.28%)
Mar 28, 2018 6.150 6.240 6.102 6.240 2,022 +0.00(+0.00%)
Mar 27, 2018 6.180 6.240 6.170 6.240 1,750 +0.08(+1.26%)
Mar 26, 2018 6.220 6.220 6.162 6.162 636 -0.04(-0.61%)
Mar 23, 2018 6.250 6.250 6.200 6.200 4,448 -0.12(-1.86%)
Mar 22, 2018 6.318 6.318 6.295 6.317 2,207 -0.01(-0.20%)
Mar 21, 2018 6.210 6.419 6.210 6.330 769 +0.06(+0.96%)
Mar 20, 2018 6.250 6.300 6.250 6.270 6,558 -0.18(-2.79%)
Mar 19, 2018 6.500 6.500 6.392 6.450 595 -0.05(-0.77%)
Mar 16, 2018 6.500 6.500 6.500 6.500 404 +0.00(+0.00%)
Mar 15, 2018 6.500 6.500 6.500 6.500 1,415 -0.26(-3.84%)
Mar 14, 2018 6.780 6.780 6.605 6.760 1,212 -0.03(-0.39%)
Mar 12, 2018 6.787 6.787 6.787 5 +0.14(+2.10%)
Mar 09, 2018 6.647 6.647 6.647 6.647 1,729 +0.04(+0.56%)
Mar 08, 2018 6.640 6.677 6.590 6.610 4,134 -0.14(-2.07%)
Mar 07, 2018 6.810 6.810 6.745 6.750 731 -0.05(-0.74%)
Mar 06, 2018 6.800 6.800 6.800 6.800 197 +0.11(+1.72%)
Mar 05, 2018 6.620 6.685 6.620 6.685 559 +0.02(+0.24%)
Mar 02, 2018 6.648 6.737 6.614 6.669 3,588 -0.10(-1.42%)
Mar 01, 2018 6.720 6.765 6.665 6.765 1,195 -0.02(-0.36%)
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%)
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.