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, 2021 4.124 4.138 4.124 4.138 719 +0.06(+1.41%)
Mar 30, 2021 4.120 4.120 4.080 4.080 204 -0.03(-0.73%)
Mar 29, 2021 4.050 4.170 4.050 4.110 458 -0.02(-0.53%)
Mar 26, 2021 4.110 4.132 4.110 4.132 400 +0.14(+3.54%)
Mar 25, 2021 3.950 4.030 3.950 3.990 5,798 -0.02(-0.62%)
Mar 24, 2021 4.050 4.050 3.980 4.015 7,325 +0.06(+1.62%)
Mar 23, 2021 4.000 4.060 3.950 3.951 829 -0.18(-4.45%)
Mar 22, 2021 4.120 4.135 4.066 4.135 1,009 +0.04(+0.86%)
Mar 19, 2021 4.090 4.131 4.080 4.100 5,200 +0.00(+0.10%)
Mar 18, 2021 4.096 4.096 4.096 4.096 286 -0.12(-2.84%)
Mar 17, 2021 4.215 4.215 4.215 4.215 111 +0.01(+0.35%)
Mar 16, 2021 4.170 4.200 4.170 4.200 252 -0.05(-1.29%)
Mar 15, 2021 4.300 4.300 4.210 4.255 1,818 -0.03(-0.62%)
Mar 12, 2021 4.285 4.330 4.275 4.281 900 +0.04(+0.85%)
Mar 11, 2021 4.245 4.245 4.245 4.245 201 +0.01(+0.35%)
Mar 10, 2021 4.110 4.230 4.080 4.230 8,005 +0.10(+2.32%)
Mar 09, 2021 4.104 4.199 4.104 4.135 826 +0.01(+0.34%)
Mar 08, 2021 4.120 4.195 4.120 4.121 511 -0.02(-0.59%)
Mar 05, 2021 4.280 4.280 4.070 4.145 6,700 +0.08(+1.89%)
Mar 04, 2021 4.070 4.140 4.004 4.069 14,663 +0.00(+0.09%)
Mar 03, 2021 3.990 4.140 3.990 4.065 9,475 +0.09(+2.26%)
Mar 02, 2021 4.000 4.000 3.950 3.975 2,240 +0.03(+0.88%)
Mar 01, 2021 3.860 3.990 3.860 3.940 2,280 +0.16(+4.10%)
Feb 26, 2021 3.760 3.785 3.760 3.785 100,400 -0.12(-3.07%)
Feb 25, 2021 4.030 4.030 3.905 3.905 28,790 -0.04(-0.94%)
Feb 24, 2021 3.830 4.000 3.830 3.942 25,005 +0.16(+4.15%)
Feb 23, 2021 3.770 3.785 3.770 3.785 358 -0.02(-0.53%)
Feb 22, 2021 3.720 3.805 3.720 3.805 320 +0.08(+2.28%)
Feb 19, 2021 3.681 3.750 3.680 3.720 900 -0.00(-0.03%)
Feb 18, 2021 3.700 3.725 3.700 3.721 799 -0.06(-1.55%)
Feb 17, 2021 3.780 3.800 3.750 3.780 11,014 -0.03(-0.90%)
Feb 16, 2021 3.890 3.890 3.761 3.814 1,313 +0.07(+1.74%)
Feb 12, 2021 3.721 3.769 3.721 3.749 3,000 +0.05(+1.46%)
Feb 11, 2021 3.630 3.695 3.630 3.695 229 +0.01(+0.28%)
Feb 10, 2021 3.690 3.720 3.665 3.685 6,285 +0.05(+1.38%)
Feb 09, 2021 3.620 3.660 3.620 3.635 1,121 -0.03(-0.68%)
Feb 08, 2021 3.630 3.690 3.579 3.660 102,488 +0.02(+0.68%)
Feb 05, 2021 3.585 3.635 3.585 3.635 300 +0.05(+1.39%)
Feb 04, 2021 3.530 3.610 3.530 3.585 5,140 +0.02(+0.57%)
Feb 03, 2021 3.570 3.590 3.545 3.565 1,821 +0.06(+1.86%)
Feb 02, 2021 3.510 3.550 3.460 3.500 2,858 +0.04(+1.30%)
Feb 01, 2021 3.460 3.540 3.455 3.455 2,298 -0.01(-0.15%)
Jan 29, 2021 3.550 3.550 3.444 3.460 5,000 -0.05(-1.56%)
Jan 28, 2021 3.530 3.540 3.515 3.515 1,107 +0.03(+1.00%)
Jan 27, 2021 3.540 3.550 3.480 3.480 1,343 -0.06(-1.83%)
Jan 26, 2021 3.598 3.598 3.540 3.545 645 +0.01(+0.27%)
Jan 25, 2021 3.550 3.610 3.500 3.535 25,943 +0.01(+0.29%)
Jan 22, 2021 3.600 3.600 3.525 3.525 1,200 -0.06(-1.61%)
Jan 21, 2021 3.680 3.680 3.583 3.583 17,345 -0.10(-2.65%)
Jan 20, 2021 3.810 3.849 3.650 3.680 5,510 -0.03(-0.81%)
Jan 19, 2021 3.730 3.750 3.710 3.710 2,624 -0.00(-0.13%)
Jan 15, 2021 3.677 3.716 3.677 3.715 500 -0.04(-1.19%)
Jan 14, 2021 3.728 3.800 3.727 3.760 3,773 +0.04(+1.02%)
Jan 13, 2021 3.700 3.722 3.670 3.722 2,123 +0.05(+1.42%)
Jan 12, 2021 3.610 3.670 3.584 3.670 11,639 +0.06(+1.66%)
Jan 11, 2021 3.610 3.610 3.570 3.610 1,350 +0.07(+1.98%)
Jan 08, 2021 3.600 3.600 3.540 3.540 2,400 -0.06(-1.67%)
Jan 07, 2021 3.600 3.600 3.600 3.600 278 +0.06(+1.68%)
Jan 06, 2021 3.480 3.560 3.420 3.541 2,634 +0.06(+1.59%)
Jan 05, 2021 3.390 3.485 3.390 3.485 1,796 -0.05(-1.44%)
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.