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, 2019 6.205 6.205 6.205 6.205 100 +0.05(+0.74%)
Mar 28, 2019 6.210 6.210 6.159 6.159 800 -0.05(-0.74%)
Mar 27, 2019 6.230 6.230 6.205 6.205 166 +0.03(+0.54%)
Mar 26, 2019 6.150 6.172 6.140 6.172 3,200 +0.02(+0.27%)
Mar 25, 2019 6.070 6.155 6.070 6.155 1,804 -0.05(-0.80%)
Mar 22, 2019 6.205 6.205 6.205 6.205 100 -0.03(-0.51%)
Mar 21, 2019 6.180 6.237 6.180 6.237 531 +0.04(+0.59%)
Mar 20, 2019 6.200 6.200 6.200 6.200 1 +0.01(+0.08%)
Mar 19, 2019 6.198 6.198 6.195 6.195 2,000 +0.03(+0.49%)
Mar 18, 2019 6.210 6.210 6.165 6.165 1,001 +0.06(+0.93%)
Mar 15, 2019 6.030 6.108 6.030 6.108 400 +0.02(+0.29%)
Mar 14, 2019 6.079 6.090 6.049 6.090 1,171 +0.01(+0.09%)
Mar 13, 2019 6.117 6.117 6.085 6.085 1,065 -0.00(-0.00%)
Mar 12, 2019 6.085 6.085 6.085 6.085 0 +0.01(+0.15%)
Mar 11, 2019 6.050 6.076 6.050 6.076 568 +0.13(+2.12%)
Mar 08, 2019 5.950 5.950 5.950 5.950 200 -0.08(-1.39%)
Mar 07, 2019 6.034 6.034 6.034 6.034 89 +0.05(+0.90%)
Mar 06, 2019 5.980 5.980 5.980 5.980 61 -0.07(-1.11%)
Mar 05, 2019 6.040 6.047 6.040 6.047 437 -0.03(-0.45%)
Mar 04, 2019 5.900 6.075 5.900 6.075 114 +0.02(+0.41%)
Mar 01, 2019 5.950 6.050 5.950 6.050 600 +0.02(+0.40%)
Feb 28, 2019 6.065 6.070 5.900 6.026 6,577 -0.06(-0.99%)
Feb 27, 2019 6.103 6.150 6.010 6.086 1,364 -0.07(-1.12%)
Feb 26, 2019 6.200 6.200 6.155 6.155 462 -0.09(-1.52%)
Feb 25, 2019 6.200 6.250 6.200 6.250 280 +0.00(+0.08%)
Feb 22, 2019 6.243 6.245 6.200 6.245 1,700 +0.01(+0.24%)
Feb 21, 2019 6.230 6.230 6.230 6.230 50,006 -0.02(-0.32%)
Feb 20, 2019 6.210 6.260 6.200 6.250 6,650 -0.05(-0.86%)
Feb 19, 2019 6.240 6.304 6.240 6.304 1,333 +0.03(+0.55%)
Feb 15, 2019 6.195 6.270 6.140 6.270 4,100 +0.06(+0.98%)
Feb 14, 2019 6.209 6.209 6.209 6.209 2 +0.09(+1.39%)
Feb 13, 2019 6.124 6.124 6.124 6.124 205 +0.11(+1.81%)
Feb 12, 2019 6.015 6.015 6.015 6.015 0 +0.08(+1.36%)
Feb 11, 2019 5.935 5.935 5.935 5.935 0 +0.06(+1.02%)
Feb 08, 2019 5.900 5.900 5.805 5.875 400 -0.04(-0.68%)
Feb 07, 2019 5.825 6.000 5.825 5.915 792 -0.21(-3.36%)
Feb 06, 2019 6.008 6.121 5.990 6.121 295 -0.05(-0.84%)
Feb 05, 2019 6.173 6.173 6.173 6.173 32 +0.03(+0.45%)
Feb 04, 2019 6.065 6.145 6.065 6.145 231 +0.02(+0.41%)
Feb 01, 2019 6.005 6.120 6.005 6.120 300 +0.07(+1.19%)
Jan 31, 2019 6.096 6.096 5.950 6.048 5,756 -0.09(-1.41%)
Jan 30, 2019 6.101 6.135 6.101 6.135 301 +0.08(+1.31%)
Jan 29, 2019 6.055 6.055 6.055 6.055 2 +0.07(+1.12%)
Jan 28, 2019 5.810 6.060 5.810 5.988 859 -0.01(-0.11%)
Jan 25, 2019 5.820 5.995 5.820 5.995 3,400 +0.10(+1.61%)
Jan 24, 2019 5.850 5.948 5.850 5.900 1,411 +0.05(+0.86%)
Jan 23, 2019 6.050 6.050 5.850 5.850 776 -0.02(-0.35%)
Jan 22, 2019 5.980 5.980 5.870 5.870 252 -0.11(-1.83%)
Jan 18, 2019 6.030 6.030 5.980 5.980 1,400 +0.07(+1.17%)
Jan 17, 2019 5.911 5.911 5.911 5.911 1 +0.01(+0.15%)
Jan 16, 2019 5.840 5.902 5.840 5.902 4,103 +0.02(+0.29%)
Jan 15, 2019 5.819 5.885 5.819 5.885 201 +0.04(+0.60%)
Jan 14, 2019 5.851 5.851 5.850 5.850 288 -0.02(-0.34%)
Jan 11, 2019 5.870 5.870 5.720 5.870 2,600 -0.21(-3.38%)
Jan 10, 2019 5.975 6.075 5.975 6.075 168 -0.02(-0.40%)
Jan 09, 2019 6.160 6.170 6.100 6.100 1,912 +0.03(+0.55%)
Jan 08, 2019 6.000 6.067 5.990 6.067 5,687 +0.15(+2.49%)
Jan 07, 2019 5.870 5.920 5.870 5.920 505 +0.12(+2.07%)
Jan 04, 2019 5.560 5.800 5.560 5.800 1,200 +0.24(+4.32%)
Jan 03, 2019 5.476 5.560 5.476 5.560 688 +0.01(+0.20%)
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.