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, 2013 18.13 18.17 18.08 18.17 10,951 +0.04(+0.22%)
Apr 29, 2013 18.13 18.19 18.07 18.13 11,236 +0.04(+0.22%)
Apr 26, 2013 18.27 18.38 17.95 18.09 7,240 -0.29(-1.58%)
Apr 25, 2013 18.49 18.49 18.33 18.38 3,995 +0.10(+0.55%)
Apr 24, 2013 18.21 18.31 18.21 18.28 3,840 +0.05(+0.27%)
Apr 23, 2013 18.19 18.25 18.17 18.23 21,735 +0.09(+0.50%)
Apr 22, 2013 18.02 18.16 18.01 18.14 5,340 +0.07(+0.39%)
Apr 19, 2013 18.08 18.08 17.98 18.07 10,680 +0.20(+1.12%)
Apr 18, 2013 17.94 18.02 17.72 17.87 29,394 +0.13(+0.73%)
Apr 17, 2013 17.90 17.91 17.64 17.74 16,827 -0.20(-1.11%)
Apr 16, 2013 17.88 17.94 17.81 17.94 62,498 +0.30(+1.70%)
Apr 15, 2013 18.05 18.05 17.58 17.64 23,231 -0.47(-2.60%)
Apr 12, 2013 18.09 18.15 18.05 18.11 9,701 -0.09(-0.49%)
Apr 11, 2013 18.17 18.20 18.10 18.20 11,374 +0.03(+0.17%)
Apr 10, 2013 18.19 18.21 18.10 18.17 16,107 -0.28(-1.52%)
Apr 09, 2013 18.29 18.51 18.29 18.45 9,834 +0.16(+0.87%)
Apr 08, 2013 18.26 18.33 18.17 18.29 51,359 +0.21(+1.16%)
Apr 05, 2013 17.85 18.08 17.76 18.08 11,914 +0.14(+0.78%)
Apr 04, 2013 18.11 18.11 17.88 17.94 39,467 +0.00(+0.00%)
Apr 03, 2013 18.34 18.34 17.83 17.94 72,036 -0.27(-1.48%)
Apr 02, 2013 18.19 18.35 18.15 18.21 21,122 +0.12(+0.64%)
Apr 01, 2013 18.29 18.29 18.07 18.09 29,417 +0.01(+0.08%)
Mar 28, 2013 17.95 18.08 17.95 18.08 4,975 +0.08(+0.44%)
Mar 27, 2013 17.97 18.01 17.95 18.00 23,443 -0.05(-0.28%)
Mar 26, 2013 17.93 18.08 17.93 18.05 16,026 +0.16(+0.89%)
Mar 25, 2013 17.90 17.99 17.85 17.89 63,327 +0.01(+0.03%)
Mar 22, 2013 17.81 17.90 17.81 17.88 9,488 +0.10(+0.55%)
Mar 21, 2013 17.79 17.82 17.79 17.79 6,095 +0.14(+0.77%)
Mar 20, 2013 17.68 17.68 17.47 17.65 12,141 +0.14(+0.82%)
Mar 19, 2013 17.54 17.54 17.42 17.51 69,655 -0.04(-0.25%)
Mar 18, 2013 17.58 17.60 17.45 17.55 23,046 -0.02(-0.12%)
Mar 15, 2013 17.55 17.61 17.55 17.57 5,950 +0.00(+0.01%)
Mar 14, 2013 17.55 17.57 17.51 17.57 3,496 +0.06(+0.34%)
Mar 13, 2013 17.55 17.55 17.42 17.51 7,534 -0.01(-0.06%)
Mar 12, 2013 17.52 17.54 17.47 17.52 14,386 -0.03(-0.17%)
Mar 11, 2013 17.55 17.55 17.45 17.55 22,836 +0.07(+0.43%)
Mar 08, 2013 17.55 17.55 17.40 17.48 21,025 +0.07(+0.38%)
Mar 07, 2013 17.19 17.41 17.19 17.41 18,314 +0.22(+1.28%)
Mar 06, 2013 17.40 17.40 17.19 17.19 4,580 -0.18(-1.06%)
Mar 05, 2013 17.40 17.47 17.37 17.37 7,887 +0.01(+0.05%)
Mar 04, 2013 17.15 17.38 17.15 17.36 1,708 +0.15(+0.90%)
Mar 01, 2013 17.25 17.25 17.21 17.21 1,250 -0.07(-0.41%)
Feb 28, 2013 17.28 17.33 17.26 17.28 15,937 -0.02(-0.12%)
Feb 27, 2013 17.19 17.31 17.11 17.30 12,384 +0.21(+1.23%)
Feb 26, 2013 17.06 17.09 16.94 17.09 15,180 -0.01(-0.06%)
Feb 22, 2013 17.12 17.17 17.10 17.10 3,390 +0.06(+0.36%)
Feb 21, 2013 17.13 17.19 16.95 17.04 29,940 -0.22(-1.28%)
Feb 20, 2013 17.35 17.40 17.26 17.26 5,700 -0.17(-0.98%)
Feb 19, 2013 17.25 17.44 17.25 17.43 20,808 +0.13(+0.75%)
Feb 15, 2013 17.44 17.44 17.30 17.30 2,650 -0.14(-0.80%)
Feb 14, 2013 17.42 17.47 17.20 17.44 4,153 +0.09(+0.50%)
Feb 13, 2013 17.24 17.35 17.21 17.35 8,035 +0.11(+0.65%)
Feb 12, 2013 17.14 17.24 17.09 17.24 1,148 +0.09(+0.52%)
Feb 11, 2013 17.20 17.43 17.10 17.15 91,692 +0.04(+0.23%)
Feb 08, 2013 17.16 17.16 17.05 17.11 5,100 +0.06(+0.35%)
Feb 07, 2013 17.10 17.10 16.95 17.05 14,024 -0.06(-0.35%)
Feb 06, 2013 17.01 17.16 17.01 17.11 18,600 -0.01(-0.06%)
Feb 04, 2013 17.15 17.17 17.11 17.12 5,706 -0.03(-0.17%)
Feb 01, 2013 17.31 17.32 17.11 17.15 3,786 +0.04(+0.23%)
Jan 31, 2013 17.11 17.19 17.10 17.11 9,984 -0.03(-0.18%)
Jan 30, 2013 17.23 17.23 17.14 17.14 17,646 -0.08(-0.46%)
Jan 29, 2013 17.14 17.23 17.13 17.22 56,475 +0.08(+0.47%)
Jan 28, 2013 17.08 17.15 17.06 17.14 20,412 +0.14(+0.80%)
Jan 25, 2013 16.99 17.01 16.93 17.00 17,830 +0.12(+0.73%)
Jan 24, 2013 17.08 17.08 16.85 16.88 13,325 -0.14(-0.82%)
Jan 23, 2013 17.00 17.15 17.00 17.02 13,123 -0.01(-0.06%)
Jan 22, 2013 16.90 17.03 16.90 17.03 20,508 +0.24(+1.43%)
Jan 18, 2013 16.81 16.81 16.79 16.79 1,865 +0.08(+0.48%)
Jan 17, 2013 16.61 16.72 16.61 16.71 4,900 +0.17(+1.03%)
Jan 16, 2013 16.55 16.57 16.52 16.54 4,958 +0.03(+0.18%)
Jan 15, 2013 16.44 16.51 16.42 16.51 4,562 +0.01(+0.04%)
Jan 14, 2013 16.49 16.52 16.47 16.50 12,356 +0.02(+0.14%)
Jan 11, 2013 16.44 16.48 16.39 16.48 4,838 +0.00(+0.00%)
Jan 10, 2013 16.58 16.58 16.32 16.48 55,521 -0.19(-1.15%)
Jan 09, 2013 16.70 16.70 16.55 16.67 13,413 +0.08(+0.49%)
Jan 08, 2013 16.71 16.71 16.55 16.59 19,556 -0.02(-0.12%)
Jan 07, 2013 16.70 16.70 16.53 16.61 20,087 -0.05(-0.30%)
Jan 04, 2013 16.45 16.66 16.41 16.66 12,321 +0.27(+1.65%)
Jan 03, 2013 16.17 16.41 16.17 16.39 14,152 +0.23(+1.42%)
Jan 02, 2013 16.05 16.16 15.55 16.16 22,178 +0.61(+3.93%)
Dec 31, 2012 15.29 15.55 15.27 15.55 13,750 +0.22(+1.43%)
Dec 28, 2012 15.18 15.37 15.18 15.33 7,750 +0.13(+0.86%)
Dec 27, 2012 15.38 15.38 15.20 15.20 7,147 -0.22(-1.42%)
Dec 26, 2012 15.52 15.52 15.42 15.42 600 -0.15(-0.97%)
Dec 24, 2012 15.65 15.65 15.55 15.57 2,750 -0.11(-0.73%)
Dec 21, 2012 15.57 15.86 15.57 15.68 5,486 -0.14(-0.89%)
Dec 20, 2012 15.61 15.84 15.61 15.83 4,000 +0.08(+0.48%)
Dec 19, 2012 15.68 15.81 15.68 15.75 17,484 +0.13(+0.83%)
Dec 18, 2012 15.54 15.66 15.54 15.62 8,023 +0.18(+1.20%)
Dec 17, 2012 15.55 15.55 15.43 15.44 9,113 +0.03(+0.20%)
Dec 14, 2012 15.48 15.48 15.41 15.41 4,507 +0.13(+0.83%)
Dec 13, 2012 15.51 15.51 15.28 15.28 2,541 -0.23(-1.48%)
Dec 12, 2012 15.59 15.59 15.51 15.51 4,359 -0.07(-0.46%)
Dec 11, 2012 15.61 15.61 15.55 15.58 110,792 -0.02(-0.13%)
Dec 10, 2012 15.67 15.67 15.57 15.60 2,745 -0.03(-0.19%)
Dec 07, 2012 15.63 15.63 15.56 15.63 13,008 -0.01(-0.06%)
Dec 06, 2012 15.84 15.84 15.61 15.64 7,592 -0.05(-0.32%)
Dec 05, 2012 15.75 15.76 15.68 15.69 10,700 -0.12(-0.76%)
Dec 04, 2012 15.87 15.88 15.80 15.81 20,600 -0.27(-1.68%)
Nov 30, 2012 16.06 16.08 16.06 16.08 2,826 -0.01(-0.04%)
Nov 29, 2012 16.00 16.09 16.00 16.09 2,300 +0.11(+0.67%)
Nov 28, 2012 16.00 16.00 15.87 15.98 3,520 +0.06(+0.38%)
Nov 27, 2012 15.86 15.96 15.86 15.92 4,791 +0.06(+0.38%)
Nov 26, 2012 15.92 15.92 15.85 15.86 3,058 -0.02(-0.13%)
Nov 23, 2012 15.62 15.88 15.62 15.88 4,791 +0.14(+0.88%)
Nov 21, 2012 15.63 15.75 15.63 15.74 11,957 +0.12(+0.78%)
Nov 20, 2012 15.67 15.67 15.62 15.62 9,297 -0.07(-0.45%)
Nov 19, 2012 15.73 15.73 15.65 15.69 52,991 +0.45(+2.95%)
Nov 16, 2012 15.03 15.24 14.89 15.24 9,000 +0.40(+2.70%)
Nov 15, 2012 14.78 14.84 14.64 14.84 10,399 -0.18(-1.20%)
Nov 14, 2012 15.59 15.59 15.02 15.02 4,670 -0.43(-2.78%)
Nov 13, 2012 15.48 15.48 15.38 15.45 6,459 -0.04(-0.26%)
Nov 12, 2012 15.92 15.92 14.60 15.49 5,537 -0.28(-1.78%)
Nov 09, 2012 15.85 15.85 15.76 15.77 7,695 -0.21(-1.31%)
Nov 08, 2012 16.25 16.26 15.98 15.98 2,730 -0.18(-1.11%)
Nov 07, 2012 16.21 16.30 15.94 16.16 33,463 -0.40(-2.43%)
Nov 06, 2012 16.65 16.65 16.50 16.56 34,767 +0.10(+0.62%)
Nov 05, 2012 16.80 16.80 16.46 16.46 3,936 -0.16(-0.96%)
Nov 02, 2012 16.62 16.62 16.62 16.62 200 -0.04(-0.23%)
Nov 01, 2012 16.64 16.66 16.62 16.66 2,538 +0.03(+0.17%)
Oct 31, 2012 16.88 16.88 16.56 16.63 64,610 -0.00(-0.03%)
Oct 25, 2012 16.69 16.63 16.63 16.63 7,500 -0.05(-0.27%)
Oct 24, 2012 16.74 16.78 16.68 16.68 2,144 +0.08(+0.48%)
Oct 23, 2012 16.65 16.65 16.52 16.60 5,705 -0.05(-0.33%)
Oct 19, 2012 16.81 16.81 16.65 16.65 3,971 -0.21(-1.22%)
Oct 18, 2012 16.86 16.88 16.85 16.86 1,656 -0.04(-0.24%)
Oct 17, 2012 16.82 16.90 16.81 16.90 15,766 +0.13(+0.78%)
Oct 16, 2012 16.69 16.78 16.69 16.77 7,535 +0.10(+0.60%)
Oct 15, 2012 16.64 16.67 16.64 16.67 1,889 -0.12(-0.71%)
Oct 12, 2012 16.67 16.79 16.67 16.79 56,753 +0.00(+0.00%)
Oct 11, 2012 16.75 16.84 16.71 16.79 5,732 -0.01(-0.06%)
Oct 10, 2012 17.17 17.17 16.76 16.80 15,364 -0.47(-2.72%)
Oct 09, 2012 17.33 17.33 17.26 17.27 3,337 -0.06(-0.35%)
Oct 08, 2012 17.34 17.36 17.32 17.33 15,100 -0.00(-0.00%)
Oct 05, 2012 17.34 17.37 17.32 17.33 2,740 +0.15(+0.88%)
Oct 04, 2012 17.10 17.18 17.08 17.18 3,418 +0.14(+0.84%)
Oct 03, 2012 17.08 17.09 17.04 17.04 2,494 -0.04(-0.26%)
Oct 02, 2012 17.14 17.14 17.07 17.08 1,096 -0.07(-0.41%)
Oct 01, 2012 17.15 17.15 17.15 17.15 3,860 +0.15(+0.85%)
Sep 28, 2012 16.99 17.00 16.91 17.00 2,340 +0.01(+0.09%)
Sep 27, 2012 16.97 16.99 16.97 16.99 1,100 +0.12(+0.71%)
Sep 26, 2012 16.97 16.97 16.85 16.87 17,610 -0.12(-0.69%)
Sep 25, 2012 17.04 17.04 16.99 16.99 5,807 -0.09(-0.55%)
Sep 24, 2012 17.05 17.10 17.05 17.08 4,423 +0.03(+0.18%)
Sep 21, 2012 17.00 17.05 17.00 17.05 1,005 +0.19(+1.13%)
Sep 20, 2012 16.90 16.90 16.86 16.86 285 -0.08(-0.49%)
Sep 19, 2012 16.91 16.96 16.91 16.94 7,720 +0.10(+0.60%)
Sep 18, 2012 16.96 16.97 16.83 16.84 19,230 -0.07(-0.39%)
Sep 17, 2012 16.90 16.93 16.90 16.91 1,700 +0.06(+0.35%)
Sep 14, 2012 16.72 16.85 16.72 16.85 3,400 +0.25(+1.51%)
Sep 13, 2012 16.56 16.60 16.56 16.60 1,100 +0.08(+0.45%)
Sep 12, 2012 16.53 16.53 16.52 16.52 1,750 +0.01(+0.09%)
Sep 11, 2012 16.62 16.62 16.50 16.51 856 -0.01(-0.06%)
Sep 10, 2012 16.52 16.52 16.52 16.52 1,800 -0.03(-0.18%)
Sep 07, 2012 16.48 16.55 16.43 16.55 2,150 +0.09(+0.55%)
Sep 06, 2012 16.60 16.60 16.46 16.46 9,337 -0.09(-0.55%)
Sep 05, 2012 16.52 16.55 16.52 16.55 2,087 -0.00(-0.00%)
Sep 04, 2012 16.50 16.55 16.50 16.55 7,550 +0.05(+0.30%)
Aug 31, 2012 16.50 16.50 16.50 16.50 850 +0.08(+0.49%)
Aug 30, 2012 16.41 16.43 16.41 16.42 2,727 -0.10(-0.61%)
Aug 29, 2012 16.52 16.52 16.52 16.52 300 +0.16(+0.98%)
Aug 27, 2012 16.23 16.36 16.23 16.36 615 -0.01(-0.03%)
Aug 24, 2012 16.27 16.37 16.26 16.37 3,250 +0.07(+0.40%)
Aug 23, 2012 16.22 16.30 16.22 16.30 2,050 -0.16(-0.97%)
Aug 22, 2012 16.58 16.58 16.46 16.46 500 +0.04(+0.24%)
Aug 21, 2012 16.60 16.64 16.42 16.42 3,798 -0.02(-0.12%)
Aug 20, 2012 16.45 16.47 16.42 16.44 3,474 -0.04(-0.24%)
Aug 17, 2012 16.48 16.48 16.48 16.48 122 +0.03(+0.18%)
Aug 16, 2012 16.30 16.45 16.30 16.45 2,113 +0.11(+0.70%)
Aug 14, 2012 16.75 16.34 16.34 16.34 2,700 +0.08(+0.48%)
Aug 13, 2012 16.40 16.40 16.20 16.26 6,581 +0.01(+0.05%)
Aug 10, 2012 16.11 16.25 16.11 16.25 363 +0.22(+1.37%)
Aug 09, 2012 16.51 16.51 16.03 16.03 900 +0.03(+0.19%)
Aug 08, 2012 16.04 16.05 16.00 16.00 11,670 -0.17(-1.05%)
Aug 07, 2012 16.15 16.17 16.15 16.17 1,900 +0.10(+0.62%)
Aug 06, 2012 16.06 16.07 16.06 16.07 1,156 +0.04(+0.25%)
Aug 03, 2012 16.25 16.25 16.03 16.03 570 -0.02(-0.12%)
Aug 02, 2012 16.14 16.14 16.00 16.05 2,950 -0.13(-0.80%)
Aug 01, 2012 16.15 16.24 16.15 16.18 3,530 +0.04(+0.25%)
Jul 31, 2012 16.15 16.21 16.12 16.14 113,000 -0.02(-0.12%)
Jul 30, 2012 16.14 16.18 16.14 16.16 3,089 +0.13(+0.82%)
Jul 27, 2012 15.98 16.03 15.98 16.03 1,330 +0.17(+1.06%)
Jul 26, 2012 15.81 15.86 15.81 15.86 1,325 +0.10(+0.63%)
Jul 25, 2012 16.10 16.10 15.71 15.76 28,295 -0.09(-0.57%)
Jul 24, 2012 15.96 15.97 15.85 15.85 10,120 -0.18(-1.14%)
Jul 23, 2012 15.97 16.06 15.97 16.03 3,511 -0.07(-0.42%)
Jul 19, 2012 16.06 16.10 16.10 16.10 14,200 +0.06(+0.37%)
Jul 18, 2012 16.00 16.06 16.00 16.04 2,820 +0.03(+0.17%)
Jul 17, 2012 16.00 16.01 16.00 16.01 1,300 +0.16(+1.02%)
Jul 16, 2012 15.85 15.85 15.85 15.85 500 +0.07(+0.44%)
Jul 13, 2012 15.81 15.81 15.78 15.78 1,010 +0.15(+0.96%)
Jul 12, 2012 15.63 15.63 15.63 15.63 900 -0.32(-2.01%)
Jul 11, 2012 15.95 15.95 15.95 15.95 200 +0.01(+0.06%)
Jul 10, 2012 15.90 16.07 15.90 15.94 6,300 -0.08(-0.50%)
Jul 09, 2012 15.94 16.02 15.94 16.02 11,950 +0.02(+0.12%)
Jul 06, 2012 15.95 16.00 15.92 16.00 3,580 +0.05(+0.31%)
Jul 05, 2012 15.88 15.95 15.88 15.95 1,525 +0.07(+0.44%)
Jul 03, 2012 15.86 15.88 15.86 15.88 1,270 -0.01(-0.04%)
Jul 02, 2012 15.82 15.89 15.81 15.89 7,838 +0.24(+1.55%)
Jun 29, 2012 15.84 15.84 14.90 15.64 5,420 +0.18(+1.19%)
Jun 28, 2012 15.40 15.46 15.38 15.46 1,972 -0.01(-0.09%)
Jun 27, 2012 15.05 15.47 15.05 15.47 2,000 +0.30(+2.00%)
Jun 25, 2012 15.18 15.17 15.17 15.17 5,600 -0.13(-0.85%)
Jun 22, 2012 15.34 15.34 15.30 15.30 730 -0.02(-0.13%)
Jun 21, 2012 15.47 15.49 15.30 15.32 3,100 -0.15(-0.97%)
Jun 20, 2012 15.51 15.53 15.45 15.47 3,465 +0.04(+0.23%)
Jun 19, 2012 15.37 15.44 15.26 15.43 4,536 +0.26(+1.74%)
Jun 18, 2012 15.17 15.17 15.17 15.17 1,650 -0.08(-0.52%)
Jun 15, 2012 14.97 15.26 14.97 15.25 10,638 +0.10(+0.66%)
Jun 14, 2012 15.23 15.23 15.15 15.15 2,837 -0.07(-0.47%)
Jun 13, 2012 15.16 15.22 15.16 15.22 1,100 +0.00(+0.01%)
Jun 12, 2012 15.16 15.22 15.16 15.22 4,080 -0.12(-0.78%)
Jun 11, 2012 15.36 15.37 15.34 15.34 1,346 +0.02(+0.13%)
Jun 08, 2012 15.23 15.32 15.23 15.32 3,611 +0.06(+0.39%)
Jun 06, 2012 15.26 15.26 15.26 15.26 600 +0.45(+3.04%)
Jun 05, 2012 14.74 14.82 14.74 14.81 8,392 +0.24(+1.65%)
Jun 04, 2012 14.57 14.57 14.57 14.57 685 -0.07(-0.48%)
Jun 01, 2012 14.55 14.71 14.55 14.64 5,800 -0.34(-2.27%)
May 31, 2012 14.89 14.98 14.89 14.98 900 -0.17(-1.12%)
May 30, 2012 15.33 15.36 15.15 15.15 6,058 -0.43(-2.76%)
May 29, 2012 15.67 15.67 15.56 15.58 2,000 +0.25(+1.64%)
May 23, 2012 15.16 15.33 15.33 15.33 1,100 +0.01(+0.05%)
May 21, 2012 15.18 15.32 15.32 15.32 2,600 +0.46(+3.10%)
May 18, 2012 15.06 15.13 14.86 14.86 4,831 -0.40(-2.62%)
May 17, 2012 15.26 15.26 15.26 15.26 200 -0.24(-1.55%)
May 16, 2012 15.50 15.50 15.46 15.50 900 -0.19(-1.21%)
May 15, 2012 15.73 15.73 15.69 15.69 495 -0.02(-0.13%)
May 14, 2012 15.71 15.71 15.71 15.71 159 -0.09(-0.57%)
May 11, 2012 15.89 15.90 15.80 15.80 5,031 -0.05(-0.32%)
May 10, 2012 15.90 15.90 15.85 15.85 2,225 +0.11(+0.72%)
May 09, 2012 15.90 15.96 15.74 15.74 6,874 -0.20(-1.28%)
May 08, 2012 16.00 16.00 15.82 15.94 4,550 -0.22(-1.37%)
May 07, 2012 16.16 16.17 16.10 16.16 4,600 +0.00(+0.01%)
May 04, 2012 16.18 16.18 16.14 16.16 3,044 -0.18(-1.10%)
May 03, 2012 16.46 16.46 16.29 16.34 4,000 -0.21(-1.27%)
May 02, 2012 16.58 16.58 16.55 16.55 2,600 +0.00(+0.00%)
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.