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 (%)
Apr 30, 2012 16.47 16.55 16.46 16.50 13,820 +0.13(+0.79%)
Apr 27, 2012 16.38 16.38 16.37 16.37 12,700 +0.03(+0.18%)
Apr 26, 2012 16.26 16.34 16.26 16.34 5,312 +0.16(+0.98%)
Apr 25, 2012 16.16 16.18 16.16 16.18 1,316 +0.01(+0.07%)
Apr 24, 2012 16.08 16.23 16.08 16.17 2,749 +0.09(+0.56%)
Apr 23, 2012 15.97 16.08 15.92 16.08 3,989 -0.03(-0.19%)
Apr 20, 2012 16.13 16.13 16.11 16.11 1,000 +0.12(+0.75%)
Apr 19, 2012 16.00 16.00 15.99 15.99 1,000 +0.13(+0.82%)
Apr 18, 2012 15.86 15.86 15.86 15.86 168 -0.08(-0.50%)
Apr 17, 2012 15.98 16.00 15.94 15.94 6,385 +0.13(+0.85%)
Apr 16, 2012 15.80 15.81 15.80 15.81 4,109 -0.12(-0.78%)
Apr 13, 2012 15.94 15.94 15.93 15.93 2,200 +0.05(+0.31%)
Apr 11, 2012 15.88 15.88 15.88 15.88 200 -0.12(-0.75%)
Apr 10, 2012 16.23 16.23 15.98 16.00 3,115 -0.24(-1.48%)
Apr 09, 2012 15.85 16.30 15.85 16.24 2,475 -0.06(-0.37%)
Apr 04, 2012 16.31 16.30 16.30 16.30 2,200 -0.07(-0.43%)
Apr 03, 2012 16.42 16.42 16.37 16.37 1,215 -0.01(-0.06%)
Apr 02, 2012 16.44 16.44 16.25 16.38 1,608 +0.13(+0.80%)
Mar 30, 2012 16.25 16.25 16.25 16.25 100 -0.00(-0.02%)
Mar 29, 2012 16.21 16.25 16.21 16.25 1,304 -0.12(-0.72%)
Mar 28, 2012 16.38 16.38 16.37 16.37 500 -0.18(-1.08%)
Mar 27, 2012 16.51 16.62 16.51 16.55 1,100 -0.02(-0.13%)
Mar 23, 2012 16.52 16.57 16.57 16.57 500 +0.07(+0.42%)
Mar 22, 2012 16.53 16.61 16.43 16.50 1,435 -0.06(-0.37%)
Mar 21, 2012 16.56 16.56 16.56 16.56 225 +0.02(+0.13%)
Mar 20, 2012 16.60 16.60 16.52 16.54 1,900 -0.06(-0.36%)
Mar 19, 2012 16.60 16.60 16.60 16.60 3,700 +0.23(+1.38%)
Mar 15, 2012 16.38 16.37 16.37 16.37 800 -0.19(-1.12%)
Mar 14, 2012 16.62 16.62 16.55 16.56 2,800 -0.10(-0.60%)
Mar 13, 2012 15.84 16.68 15.84 16.66 6,550 +0.01(+0.06%)
Mar 12, 2012 16.43 16.65 15.88 16.65 15,900 +0.05(+0.32%)
Mar 09, 2012 16.58 16.60 16.58 16.60 4,175 +0.03(+0.18%)
Mar 08, 2012 16.57 16.57 16.57 16.57 300 +0.05(+0.29%)
Mar 07, 2012 16.42 16.52 16.42 16.52 3,010 +0.25(+1.54%)
Mar 06, 2012 16.62 16.62 16.26 16.27 4,230 -0.36(-2.16%)
Mar 05, 2012 16.63 16.63 16.63 16.63 600 -0.09(-0.54%)
Mar 02, 2012 16.51 16.72 16.51 16.72 6,850 -0.07(-0.41%)
Mar 01, 2012 16.74 16.79 16.74 16.79 1,100 +0.15(+0.88%)
Feb 29, 2012 16.71 16.71 16.64 16.64 600 -0.05(-0.28%)
Feb 28, 2012 16.74 16.74 16.69 16.69 700 -0.16(-0.95%)
Feb 24, 2012 16.82 16.85 16.85 16.85 500 +0.07(+0.42%)
Feb 23, 2012 16.70 16.78 16.70 16.78 1,200 +0.07(+0.42%)
Feb 22, 2012 16.71 16.71 16.66 16.71 2,125 -0.01(-0.06%)
Feb 21, 2012 16.77 16.79 16.72 16.72 5,695 -0.03(-0.18%)
Feb 17, 2012 16.76 16.76 16.75 16.75 2,650 +0.10(+0.59%)
Feb 16, 2012 16.59 16.65 16.59 16.65 1,922 +0.08(+0.49%)
Feb 15, 2012 16.52 16.57 16.52 16.57 695 +0.14(+0.85%)
Feb 13, 2012 16.32 16.43 16.43 16.43 700 +0.18(+1.10%)
Feb 10, 2012 16.27 16.27 16.24 16.25 3,100 -0.22(-1.32%)
Feb 09, 2012 16.40 16.47 16.40 16.47 1,303 +0.07(+0.43%)
Feb 08, 2012 16.44 16.44 16.35 16.40 8,038 -0.00(-0.01%)
Feb 07, 2012 16.40 16.40 16.40 16.40 800 +0.05(+0.31%)
Feb 06, 2012 16.49 16.49 16.34 16.35 2,515 -0.03(-0.18%)
Feb 03, 2012 16.38 16.38 16.38 16.38 1,000 -0.06(-0.35%)
Feb 02, 2012 16.46 16.46 16.44 16.44 1,138 +0.01(+0.04%)
Feb 01, 2012 16.31 16.43 16.31 16.43 2,520 +0.03(+0.18%)
Jan 31, 2012 16.35 16.40 16.35 16.40 830 +0.08(+0.49%)
Jan 30, 2012 16.54 16.54 16.31 16.32 5,366 -0.28(-1.68%)
Jan 27, 2012 16.60 16.60 16.60 16.60 600 +0.06(+0.36%)
Jan 26, 2012 16.56 16.58 16.48 16.54 8,839 +0.03(+0.21%)
Jan 25, 2012 16.40 16.51 16.34 16.51 8,113 +0.20(+1.20%)
Jan 24, 2012 16.33 16.37 16.31 16.31 5,730 -0.13(-0.77%)
Jan 23, 2012 16.33 16.44 16.33 16.44 3,500 +0.21(+1.27%)
Jan 20, 2012 16.35 16.35 16.12 16.23 13,442 -0.02(-0.12%)
Jan 19, 2012 16.23 16.30 16.21 16.25 7,483 +0.17(+1.06%)
Jan 17, 2012 16.06 16.08 16.08 16.08 1,300 +0.16(+1.01%)
Jan 13, 2012 15.92 15.93 15.92 15.92 569 -0.09(-0.56%)
Jan 12, 2012 16.02 16.04 16.01 16.01 1,861 -0.11(-0.68%)
Jan 11, 2012 16.28 16.28 16.12 16.12 280 -0.40(-2.42%)
Jan 10, 2012 16.52 16.52 16.52 16.52 400 -0.02(-0.10%)
Jan 09, 2012 16.50 16.54 16.50 16.54 9,165 +0.01(+0.04%)
Jan 06, 2012 16.45 16.66 16.45 16.53 4,213 -0.11(-0.67%)
Jan 05, 2012 16.66 16.66 16.64 16.64 500 +0.08(+0.49%)
Jan 04, 2012 16.56 16.59 16.55 16.56 12,900 +0.26(+1.60%)
Dec 30, 2011 16.30 16.30 16.30 16.30 1,913 +0.13(+0.80%)
Dec 28, 2011 16.17 16.17 16.17 16.17 0 -0.05(-0.34%)
Dec 27, 2011 16.22 16.22 16.22 16.22 124 +0.09(+0.59%)
Dec 23, 2011 16.10 16.13 16.05 16.13 2,200 +0.33(+2.09%)
Dec 21, 2011 15.80 15.80 15.80 15.80 2,100 -0.07(-0.44%)
Dec 20, 2011 15.71 15.89 15.71 15.87 17,240 +0.21(+1.34%)
Dec 19, 2011 15.75 15.77 15.66 15.66 5,140 -0.07(-0.45%)
Dec 16, 2011 15.70 15.73 15.70 15.73 2,100 +0.11(+0.70%)
Dec 15, 2011 15.57 15.62 15.56 15.62 2,000 +0.04(+0.26%)
Dec 14, 2011 15.58 15.58 15.58 15.58 50,500 -0.16(-1.02%)
Dec 13, 2011 15.74 15.74 15.74 15.74 700 +0.06(+0.38%)
Dec 12, 2011 15.68 15.69 15.67 15.68 13,000 -0.14(-0.88%)
Dec 09, 2011 15.77 15.82 15.77 15.82 3,100 +0.07(+0.44%)
Dec 08, 2011 15.76 15.76 15.75 15.75 1,100 -0.19(-1.19%)
Dec 07, 2011 15.90 15.94 15.87 15.94 13,100 +0.04(+0.28%)
Dec 06, 2011 15.84 15.90 15.84 15.90 4,200 -0.03(-0.21%)
Dec 05, 2011 15.95 15.95 15.93 15.93 2,780 +0.14(+0.89%)
Dec 01, 2011 15.79 15.79 15.79 15.79 100 +0.29(+1.87%)
Nov 30, 2011 15.56 15.60 15.50 15.50 9,500 +0.11(+0.71%)
Nov 29, 2011 15.39 15.39 15.39 15.39 2,760 -0.06(-0.39%)
Nov 28, 2011 15.41 15.48 15.41 15.45 5,640 +0.33(+2.18%)
Nov 25, 2011 15.12 15.12 15.12 15.12 250 -0.28(-1.80%)
Nov 22, 2011 15.40 15.40 15.40 15.40 0 -0.04(-0.27%)
Nov 21, 2011 15.28 15.44 15.28 15.44 1,737 -0.05(-0.33%)
Nov 18, 2011 15.54 15.54 15.49 15.49 915 -0.15(-0.98%)
Nov 16, 2011 15.66 15.64 15.64 15.64 1,500 -0.02(-0.11%)
Nov 15, 2011 15.69 15.88 15.65 15.66 1,600 -0.16(-1.01%)
Nov 14, 2011 15.75 15.82 15.75 15.82 4,403 +0.16(+1.02%)
Nov 11, 2011 15.65 15.68 15.65 15.66 1,400 +0.02(+0.13%)
Nov 10, 2011 15.64 15.70 15.64 15.64 2,785 -0.19(-1.20%)
Nov 09, 2011 14.50 15.83 14.50 15.83 1,800 +0.10(+0.64%)
Nov 08, 2011 15.65 15.73 15.65 15.73 3,600 -0.10(-0.63%)
Nov 07, 2011 16.00 16.00 15.74 15.83 1,000 +0.11(+0.70%)
Nov 03, 2011 15.72 15.72 15.72 15.72 100 -0.04(-0.24%)
Nov 02, 2011 15.47 15.76 15.47 15.76 1,370 +0.29(+1.86%)
Nov 01, 2011 15.60 15.60 15.46 15.47 4,800 -0.36(-2.27%)
Oct 31, 2011 15.76 15.83 15.76 15.83 500 -0.04(-0.25%)
Oct 28, 2011 15.87 15.87 15.87 15.87 300 +0.01(+0.06%)
Oct 27, 2011 15.87 15.87 15.86 15.86 200 +0.39(+2.53%)
Oct 25, 2011 15.49 15.47 15.47 15.47 15,600 -0.09(-0.58%)
Oct 24, 2011 15.89 15.89 15.56 15.56 2,096 +0.11(+0.71%)
Oct 21, 2011 15.50 15.50 15.40 15.45 600 +0.15(+0.98%)
Oct 20, 2011 15.30 15.30 15.30 15.30 3,000 +0.04(+0.28%)
Oct 19, 2011 15.16 15.26 15.16 15.26 5,240 +0.13(+0.85%)
Oct 18, 2011 15.00 15.13 15.00 15.13 7,128 +0.11(+0.73%)
Oct 17, 2011 15.06 15.06 14.98 15.02 2,760 -0.07(-0.46%)
Oct 14, 2011 14.90 15.09 14.90 15.09 3,100 +0.39(+2.65%)
Oct 12, 2011 14.70 14.70 14.70 14.70 1,000 +0.12(+0.82%)
Oct 11, 2011 14.57 14.58 14.54 14.58 12,966 +0.05(+0.34%)
Oct 07, 2011 14.18 14.53 14.53 14.53 1,500 -0.02(-0.14%)
Oct 06, 2011 14.55 14.56 14.55 14.55 1,500 +0.29(+2.03%)
Oct 05, 2011 13.83 14.26 13.83 14.26 7,700 +0.48(+3.49%)
Oct 04, 2011 14.00 14.00 13.25 13.78 29,792 -0.35(-2.47%)
Oct 03, 2011 14.13 14.71 14.13 14.13 400 -0.58(-3.94%)
Sep 30, 2011 15.64 15.64 14.51 14.71 2,300 +0.01(+0.07%)
Sep 29, 2011 15.01 15.01 14.50 14.70 8,050 -0.42(-2.78%)
Sep 27, 2011 15.64 15.12 15.12 15.12 3,400 +0.42(+2.82%)
Sep 26, 2011 14.70 14.74 14.69 14.70 2,600 -0.09(-0.58%)
Sep 23, 2011 14.71 14.90 14.71 14.79 2,200 -0.03(-0.19%)
Sep 22, 2011 14.99 14.99 14.82 14.82 635 -0.69(-4.46%)
Sep 21, 2011 15.52 15.52 15.51 15.51 6,700 -0.15(-0.96%)
Sep 20, 2011 15.45 15.67 15.45 15.66 4,900 +0.54(+3.57%)
Sep 19, 2011 15.46 15.80 14.86 15.12 1,900 -0.24(-1.56%)
Sep 16, 2011 15.44 15.44 15.36 15.36 1,800 -0.09(-0.59%)
Sep 14, 2011 15.45 15.45 15.45 15.45 0 +0.30(+1.99%)
Sep 13, 2011 15.71 16.66 14.70 15.15 19,725 +0.07(+0.46%)
Sep 12, 2011 15.25 15.34 15.08 15.08 5,040 -0.28(-1.82%)
Sep 09, 2011 15.54 15.58 14.70 15.36 2,300 -0.12(-0.78%)
Sep 08, 2011 15.44 15.48 15.40 15.48 4,135 +0.07(+0.45%)
Sep 07, 2011 15.50 15.50 15.41 15.41 10,500 +0.34(+2.25%)
Sep 06, 2011 15.00 15.07 15.00 15.07 1,100 -0.40(-2.61%)
Sep 02, 2011 15.48 15.48 15.48 15.48 3,000 -0.14(-0.92%)
Sep 01, 2011 15.70 15.70 15.60 15.62 125,100 +0.00(+0.00%)
Aug 31, 2011 15.75 15.80 15.62 15.62 20,800 -0.03(-0.19%)
Aug 30, 2011 15.59 15.65 15.48 15.65 6,500 +0.14(+0.90%)
Aug 29, 2011 15.38 15.51 15.38 15.51 1,500 +0.39(+2.58%)
Aug 26, 2011 14.83 15.12 14.83 15.12 1,670 +0.05(+0.33%)
Aug 25, 2011 15.03 15.07 15.03 15.07 1,800 +0.17(+1.14%)
Aug 24, 2011 14.93 14.93 14.90 14.90 1,000 +0.02(+0.13%)
Aug 23, 2011 14.68 14.88 14.68 14.88 625 +0.32(+2.18%)
Aug 22, 2011 15.55 15.55 14.56 14.56 2,800 -0.36(-2.43%)
Aug 19, 2011 15.25 15.25 14.93 14.93 3,500 -0.24(-1.61%)
Aug 18, 2011 15.50 15.50 15.17 15.17 12,150 -0.53(-3.38%)
Aug 17, 2011 15.83 15.83 15.70 15.70 9,200 -0.01(-0.06%)
Aug 16, 2011 15.71 15.71 15.71 15.71 500 -0.18(-1.13%)
Aug 15, 2011 15.80 15.89 15.78 15.89 11,489 +0.35(+2.25%)
Aug 12, 2011 15.60 15.87 15.48 15.54 21,675 -0.17(-1.08%)
Aug 11, 2011 15.45 15.71 15.45 15.71 5,600 +0.29(+1.88%)
Aug 10, 2011 14.78 15.56 14.76 15.42 11,900 +0.69(+4.69%)
Aug 09, 2011 14.60 14.73 14.59 14.73 600 +1.09(+7.97%)
Aug 08, 2011 14.60 14.60 13.59 13.64 23,027 -1.39(-9.23%)
Aug 05, 2011 15.30 15.30 14.28 15.03 6,922 -0.27(-1.74%)
Aug 04, 2011 16.02 16.02 15.30 15.30 13,225 -0.72(-4.50%)
Aug 03, 2011 16.25 16.25 15.97 16.02 3,850 -0.24(-1.50%)
Aug 02, 2011 16.37 16.37 16.26 16.26 11,350 -0.15(-0.91%)
Aug 01, 2011 16.35 16.41 16.35 16.41 8,800 +0.24(+1.48%)
Jul 29, 2011 16.01 16.22 16.01 16.17 8,352 -0.02(-0.12%)
Jul 28, 2011 16.29 16.29 16.14 16.19 70,900 +0.07(+0.43%)
Jul 27, 2011 16.35 16.35 16.08 16.12 20,425 -0.22(-1.35%)
Jul 26, 2011 16.52 16.52 16.34 16.34 5,500 -0.20(-1.21%)
Jul 25, 2011 16.79 16.79 16.25 16.54 227,425 -0.24(-1.43%)
Jul 22, 2011 16.78 16.78 16.78 16.78 3,150 +0.02(+0.12%)
Jul 21, 2011 17.09 17.09 16.28 16.76 212,130 -0.07(-0.42%)
Jul 20, 2011 16.87 16.88 16.83 16.83 119,000 -0.04(-0.24%)
Jul 19, 2011 16.89 16.89 16.84 16.87 3,800 +0.06(+0.36%)
Jul 15, 2011 16.78 16.81 16.81 16.81 44,500 +0.11(+0.63%)
Jul 14, 2011 16.85 16.85 16.69 16.70 130,500 -0.12(-0.69%)
Jul 13, 2011 16.84 16.85 16.79 16.82 49,986 +0.06(+0.35%)
Jul 12, 2011 16.93 16.93 16.68 16.76 187,970 -0.27(-1.58%)
Jul 11, 2011 16.30 17.06 16.30 17.03 8,766 -0.20(-1.16%)
Jul 08, 2011 17.19 17.23 17.19 17.23 390 -0.03(-0.19%)
Jul 07, 2011 17.21 17.29 17.21 17.26 102,345 +0.20(+1.18%)
Jul 06, 2011 17.05 17.08 17.00 17.06 2,910 -0.02(-0.10%)
Jul 05, 2011 16.97 17.08 16.97 17.08 4,076 +0.09(+0.53%)
Jul 01, 2011 17.05 17.05 16.93 16.99 18,695 +0.09(+0.53%)
Jun 30, 2011 16.96 16.96 16.90 16.90 100,767 -0.06(-0.35%)
Jun 29, 2011 16.97 16.97 16.96 16.96 4,265 +0.20(+1.19%)
Jun 28, 2011 16.75 16.76 16.75 16.76 2,600 +0.06(+0.36%)
Jun 27, 2011 16.65 16.70 16.62 16.70 1,495 +0.11(+0.66%)
Jun 24, 2011 16.59 16.59 16.59 16.59 4,000 +0.02(+0.12%)
Jun 23, 2011 16.42 16.61 16.42 16.57 18,420 -0.09(-0.54%)
Jun 22, 2011 16.57 16.69 16.54 16.66 6,872 +0.15(+0.91%)
Jun 21, 2011 16.51 16.51 16.51 16.51 100 +0.19(+1.16%)
Jun 20, 2011 16.32 16.32 16.32 16.32 2,500 +0.17(+1.05%)
Jun 17, 2011 16.18 16.25 16.15 16.15 15,700 -0.07(-0.41%)
Jun 16, 2011 16.38 16.43 16.21 16.22 7,100 -0.11(-0.65%)
Jun 15, 2011 16.50 16.59 16.32 16.32 3,290 -0.26(-1.55%)
Jun 14, 2011 16.63 16.63 16.58 16.58 8,340 +0.09(+0.55%)
Jun 13, 2011 16.63 16.63 16.49 16.49 2,400 -0.18(-1.08%)
Jun 10, 2011 16.52 16.67 16.52 16.67 55,925 +0.11(+0.66%)
Jun 09, 2011 16.33 16.56 16.33 16.56 11,100 +0.39(+2.41%)
Jun 08, 2011 16.38 16.38 16.17 16.17 7,900 -0.28(-1.70%)
Jun 07, 2011 16.26 16.45 16.26 16.45 3,414 +0.03(+0.18%)
Jun 06, 2011 16.74 16.74 16.42 16.42 9,040 -0.30(-1.79%)
Jun 03, 2011 16.80 16.80 16.65 16.72 8,205 -0.29(-1.70%)
May 24, 2011 17.10 17.10 16.94 17.01 5,390 +0.06(+0.35%)
May 23, 2011 16.74 16.96 16.74 16.95 36,620 -0.17(-0.99%)
May 20, 2011 17.08 17.12 17.08 17.12 41,025 +0.05(+0.29%)
May 19, 2011 17.05 17.07 16.93 17.07 119,059 +0.22(+1.30%)
May 18, 2011 16.55 16.86 16.55 16.85 40,385 +0.37(+2.25%)
May 17, 2011 16.85 16.85 16.32 16.48 66,884 -0.32(-1.90%)
May 16, 2011 17.13 17.13 16.64 16.80 56,511 -0.21(-1.23%)
May 13, 2011 17.14 17.14 16.90 17.01 3,293 +0.03(+0.18%)
May 12, 2011 16.98 17.03 16.15 16.98 42,855 -0.17(-0.99%)
May 11, 2011 17.60 17.60 17.09 17.15 41,235 -0.25(-1.44%)
May 10, 2011 17.60 17.60 17.40 17.40 10,683 -0.05(-0.29%)
May 09, 2011 17.35 17.45 17.34 17.45 21,519 +0.16(+0.93%)
May 06, 2011 17.18 17.42 16.05 17.29 17,026 +0.29(+1.71%)
May 05, 2011 17.20 17.20 16.89 17.00 72,018 -0.39(-2.24%)
May 04, 2011 17.78 17.78 16.95 17.39 68,140 -0.32(-1.81%)
May 03, 2011 18.03 18.03 17.65 17.71 24,831 -0.32(-1.80%)
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.