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, 2018 6.527 6.527 6.496 6.520 80,808 +0.12(+1.87%)
Apr 26, 2018 6.400 6.400 6.400 0 +0.05(+0.72%)
Apr 25, 2018 6.354 6.354 6.354 6.354 866 -0.01(-0.15%)
Apr 24, 2018 6.400 6.400 6.363 6.363 1,165 -0.10(-1.62%)
Apr 23, 2018 6.360 6.530 6.360 6.468 1,357 +0.17(+2.67%)
Apr 20, 2018 6.290 6.300 6.280 6.300 877 +0.11(+1.78%)
Apr 19, 2018 6.260 6.541 6.190 6.190 7,165 -0.27(-4.23%)
Apr 18, 2018 6.463 6.463 6.463 6.463 100 +0.06(+0.99%)
Apr 17, 2018 6.431 6.431 6.400 6.400 1,993 +0.12(+1.91%)
Apr 16, 2018 6.100 6.280 6.100 6.280 3,802 +0.06(+0.91%)
Apr 12, 2018 6.223 6.223 6.223 47 -0.08(-1.22%)
Apr 10, 2018 6.300 6.300 6.300 31 +0.14(+2.36%)
Apr 09, 2018 6.155 6.155 6.155 6.155 184 -0.01(-0.24%)
Apr 06, 2018 6.297 6.310 6.155 6.170 2,357 -0.13(-2.11%)
Apr 05, 2018 6.250 6.303 6.250 6.303 3,199 +0.07(+1.17%)
Apr 04, 2018 6.200 6.230 6.200 6.230 1,700 +0.00(+0.05%)
Apr 03, 2018 6.227 6.227 6.227 6.227 197 +0.07(+1.08%)
Apr 02, 2018 6.150 6.160 6.150 6.160 1,680 +0.00(+0.00%)
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%)
Jan 02, 2018 7.210 7.240 7.200 7.240 1,905 +0.18(+2.55%)
Dec 29, 2017 7.060 7.060 7.060 0 +0.01(+0.08%)
Dec 28, 2017 7.030 7.054 7.020 7.054 2,271 +0.03(+0.49%)
Dec 27, 2017 7.070 7.070 7.020 7.020 200 -0.02(-0.35%)
Dec 26, 2017 6.930 7.090 6.880 7.045 5,404 +0.11(+1.58%)
Dec 22, 2017 6.970 7.047 6.935 6.935 3,747 -0.07(-0.93%)
Dec 21, 2017 6.980 7.000 6.980 7.000 852 +0.08(+1.16%)
Dec 20, 2017 6.890 6.931 6.890 6.920 13,285 -0.06(-0.86%)
Dec 19, 2017 7.170 7.170 6.980 6.980 2,520 -0.18(-2.51%)
Dec 18, 2017 6.930 7.160 6.930 7.160 4,568 +0.19(+2.73%)
Dec 15, 2017 7.050 7.079 6.970 6.970 2,221 -0.08(-1.16%)
Dec 14, 2017 7.065 7.065 7.052 7.052 700 +0.05(+0.67%)
Dec 13, 2017 7.005 7.005 7.005 7.005 500 +0.04(+0.50%)
Dec 12, 2017 7.000 7.000 6.920 6.970 14,117 +0.03(+0.43%)
Dec 11, 2017 6.860 6.892 6.860 6.940 51,604 +0.13(+1.91%)
Dec 08, 2017 6.850 6.880 6.800 6.810 285,438 +0.09(+1.34%)
Dec 07, 2017 6.720 6.720 6.720 6.720 167 +0.11(+1.66%)
Dec 06, 2017 6.610 6.650 6.610 6.610 2,633 -0.20(-2.94%)
Dec 05, 2017 6.795 6.810 6.750 6.810 2,425 +0.00(+0.02%)
Dec 04, 2017 6.860 6.860 6.800 6.809 4,413 -0.05(-0.74%)
Dec 01, 2017 6.800 6.870 6.800 6.860 1,209 +0.13(+1.93%)
Nov 30, 2017 6.420 6.730 6.420 6.730 4,667 +0.22(+3.38%)
Nov 29, 2017 6.460 6.540 6.460 6.510 2,272 -0.03(-0.46%)
Nov 28, 2017 6.650 6.650 6.540 6.540 4,276 -0.11(-1.65%)
Nov 27, 2017 6.920 6.920 6.650 6.650 1,949 -0.12(-1.77%)
Nov 24, 2017 6.700 6.770 6.700 6.770 1,255 +0.08(+1.27%)
Nov 22, 2017 6.650 6.685 6.640 6.685 2,158 +0.04(+0.58%)
Nov 21, 2017 6.660 6.660 6.590 6.646 4,891 -0.07(-1.09%)
Nov 20, 2017 6.720 6.720 6.720 6.720 250 +0.00(+0.00%)
Nov 17, 2017 6.630 6.754 6.630 6.720 10,701 +0.02(+0.30%)
Nov 16, 2017 6.670 6.800 6.670 6.700 4,401 +0.04(+0.60%)
Nov 15, 2017 6.570 6.660 6.570 6.660 2,323 +0.00(+0.00%)
Nov 14, 2017 6.710 6.710 6.660 6.660 4,522 -0.08(-1.25%)
Nov 13, 2017 6.745 6.745 6.745 6.745 500 -0.21(-3.01%)
Nov 10, 2017 6.910 6.954 6.910 6.954 2,084 -0.01(-0.14%)
Nov 08, 2017 6.964 6.964 6.964 0 -0.04(-0.52%)
Nov 07, 2017 7.000 7.000 7.000 7.000 158 +0.14(+2.04%)
Nov 06, 2017 6.870 6.870 6.860 6.860 975 +0.01(+0.08%)
Nov 03, 2017 6.770 6.855 6.770 6.855 3,702 +0.02(+0.34%)
Nov 02, 2017 6.850 6.910 6.832 6.832 772 -0.08(-1.13%)
Nov 01, 2017 6.936 6.936 6.910 6.910 1,126 +0.07(+1.03%)
Oct 31, 2017 6.910 6.910 6.830 6.839 2,296 -0.09(-1.33%)
Oct 30, 2017 6.900 6.931 6.900 6.931 689 +0.41(+6.24%)
Oct 27, 2017 6.739 6.900 6.524 6.524 4,822 -0.17(-2.48%)
Oct 26, 2017 6.380 6.690 6.380 6.690 3,937 -0.01(-0.22%)
Oct 25, 2017 6.690 6.705 6.690 6.705 735 -0.08(-1.11%)
Oct 24, 2017 6.740 6.780 6.740 6.780 554 -0.03(-0.44%)
Oct 23, 2017 7.070 7.070 6.804 6.810 5,259 -0.15(-2.16%)
Oct 20, 2017 6.940 6.960 6.920 6.960 1,710 -0.01(-0.13%)
Oct 19, 2017 6.960 6.970 6.865 6.969 5,029 +0.07(+1.04%)
Oct 18, 2017 6.940 7.020 6.850 6.897 2,729 -0.20(-2.77%)
Oct 16, 2017 7.094 7.094 7.094 30 -0.05(-0.72%)
Oct 13, 2017 7.150 7.160 7.145 7.145 1,258 -0.01(-0.07%)
Oct 12, 2017 7.400 7.400 7.150 7.150 678 -0.13(-1.79%)
Oct 11, 2017 7.280 7.280 7.280 7.280 1,037 -0.03(-0.41%)
Oct 10, 2017 7.310 7.310 7.310 7.310 248 -0.09(-1.27%)
Oct 09, 2017 7.424 7.443 7.404 7.404 2,600 +0.01(+0.13%)
Oct 05, 2017 7.394 101 +0.07(+0.92%)
Oct 04, 2017 7.260 7.327 7.260 7.327 2,036 +0.09(+1.20%)
Oct 02, 2017 7.240 4 -0.02(-0.32%)
Sep 29, 2017 7.220 7.290 7.220 7.263 2,150 +0.08(+1.16%)
Sep 28, 2017 7.140 7.180 7.140 7.180 1,065 +0.04(+0.56%)
Sep 27, 2017 7.130 7.230 7.030 7.140 10,899 -0.05(-0.70%)
Sep 26, 2017 7.200 7.200 7.190 7.190 1,006 -0.03(-0.42%)
Sep 25, 2017 7.220 7.220 7.220 7.220 330 +0.17(+2.41%)
Sep 22, 2017 7.050 7.071 7.050 7.050 2,235 +0.00(+0.07%)
Sep 21, 2017 7.190 7.190 7.045 7.045 2,122 -0.13(-1.88%)
Sep 20, 2017 7.180 7.180 7.180 7.180 900 +0.06(+0.84%)
Sep 19, 2017 7.120 7.120 7.120 7.120 270 -0.04(-0.49%)
Sep 18, 2017 7.158 7.158 7.127 7.155 3,221 +0.06(+0.77%)
Sep 15, 2017 7.110 7.152 7.100 7.100 5,491 -0.09(-1.20%)
Sep 14, 2017 7.120 7.186 7.120 7.186 597 +0.15(+2.15%)
Sep 12, 2017 7.035 7.035 7.035 0 -0.04(-0.50%)
Sep 11, 2017 7.060 7.070 7.060 7.070 200 +0.00(+0.06%)
Sep 08, 2017 7.066 7.066 7.066 7.066 100 +0.06(+0.79%)
Sep 07, 2017 7.010 7.010 7.010 7.010 118 -0.06(-0.85%)
Sep 06, 2017 7.000 7.100 7.000 7.070 2,685 +0.04(+0.57%)
Sep 05, 2017 7.200 7.200 7.030 7.030 209 -0.06(-0.85%)
Aug 31, 2017 7.090 7.090 7.090 0 +0.11(+1.58%)
Aug 30, 2017 6.870 6.980 6.870 6.980 53,436 +0.06(+0.87%)
Aug 29, 2017 6.930 6.930 6.920 6.920 3,105 -0.01(-0.20%)
Aug 25, 2017 6.934 38 +0.01(+0.10%)
Aug 24, 2017 6.927 6.927 6.927 6.927 980 +0.05(+0.69%)
Aug 23, 2017 6.810 6.886 6.810 6.880 1,140 +0.10(+1.45%)
Aug 22, 2017 6.803 6.803 6.782 6.782 645 +0.03(+0.47%)
Aug 21, 2017 6.800 6.835 6.750 6.750 17,045 -0.07(-1.03%)
Aug 18, 2017 6.856 6.882 6.820 6.820 3,451 -0.05(-0.73%)
Aug 17, 2017 6.840 6.950 6.840 6.870 2,956 +0.01(+0.15%)
Aug 16, 2017 6.891 6.891 6.841 6.860 3,002 -0.08(-1.15%)
Aug 15, 2017 7.000 7.000 6.880 6.940 4,457 -0.10(-1.42%)
Aug 14, 2017 7.040 7.061 7.040 7.040 4,294 +0.08(+1.15%)
Aug 11, 2017 6.960 6.960 6.960 6.960 101 -0.07(-1.00%)
Aug 10, 2017 6.940 7.180 6.940 7.030 2,701 -0.12(-1.73%)
Aug 09, 2017 7.241 7.241 7.140 7.154 2,438 +0.05(+0.76%)
Aug 08, 2017 7.160 7.250 7.083 7.100 8,145 -0.13(-1.80%)
Aug 07, 2017 7.300 7.300 7.190 7.230 2,477 -0.08(-1.11%)
Aug 04, 2017 7.300 7.311 7.300 7.311 1,083 +0.01(+0.08%)
Aug 03, 2017 7.305 7.305 7.305 7.305 272 -0.11(-1.54%)
Aug 02, 2017 7.520 7.527 7.420 7.420 4,207 +0.04(+0.48%)
Jul 31, 2017 7.384 9 +0.02(+0.33%)
Jul 28, 2017 7.360 7.400 7.360 7.360 540 -0.09(-1.21%)
Jul 26, 2017 7.450 1 +0.04(+0.54%)
Jul 25, 2017 7.450 7.450 7.200 7.410 6,015 -0.02(-0.23%)
Jul 24, 2017 7.450 7.450 7.345 7.427 6,317 -0.00(-0.04%)
Jul 21, 2017 7.381 7.430 7.370 7.430 1,985 -0.11(-1.45%)
Jul 19, 2017 7.539 7.539 7.539 0 +0.06(+0.79%)
Jul 18, 2017 7.390 7.480 7.390 7.480 1,552 +0.01(+0.13%)
Jul 17, 2017 7.400 7.470 7.400 7.470 3,122 +0.26(+3.61%)
Jul 14, 2017 7.350 7.435 7.185 7.210 22,221 -0.08(-1.10%)
Jul 13, 2017 7.320 7.335 7.290 7.290 3,880 -0.13(-1.75%)
Jul 11, 2017 7.420 7 -0.01(-0.13%)
Jul 10, 2017 7.431 7.451 7.430 7.430 1,900 -0.01(-0.09%)
Jul 07, 2017 7.380 7.437 7.365 7.437 1,300 -0.08(-1.04%)
Jul 06, 2017 7.470 7.516 7.470 7.516 690 +0.04(+0.47%)
Jul 05, 2017 7.505 7.505 7.480 7.480 351 -0.12(-1.58%)
Jul 03, 2017 7.295 7.610 7.280 7.600 9,860 +0.58(+8.26%)
Jun 30, 2017 7.490 7.500 7.020 7.020 3,746 -0.33(-4.42%)
Jun 28, 2017 7.345 28 +0.11(+1.59%)
Jun 27, 2017 7.140 7.370 7.140 7.230 6,410 -0.03(-0.41%)
Jun 26, 2017 7.190 7.300 7.190 7.260 420 +0.18(+2.54%)
Jun 23, 2017 7.080 7.080 7.080 7.080 102 +0.10(+1.43%)
Jun 22, 2017 6.990 7.000 6.950 6.980 7,040 +0.10(+1.45%)
Jun 21, 2017 6.880 6.920 6.880 6.880 8,253 -0.12(-1.66%)
Jun 20, 2017 7.044 7.044 6.945 6.996 4,696 -0.18(-2.56%)
Jun 19, 2017 7.290 7.290 7.180 7.180 2,033 -0.06(-0.83%)
Jun 16, 2017 7.080 7.240 7.080 7.240 1,188 +0.08(+1.18%)
Jun 15, 2017 7.130 7.155 7.130 7.155 1,235 -0.13(-1.85%)
Jun 14, 2017 7.305 7.305 7.290 7.290 436 -0.09(-1.18%)
Jun 13, 2017 7.409 7.409 7.340 7.377 3,356 +0.07(+0.92%)
Jun 12, 2017 7.180 7.400 7.180 7.310 1,340 +0.06(+0.77%)
Jun 09, 2017 7.261 7.261 7.254 7.254 3,229 -0.08(-1.04%)
Jun 07, 2017 7.330 7.330 7.330 0 +0.15(+2.09%)
Jun 06, 2017 7.410 7.410 7.180 7.180 1,675 -0.21(-2.91%)
Jun 05, 2017 7.356 7.420 7.350 7.395 3,048 -0.10(-1.27%)
Jun 02, 2017 7.490 7.490 7.490 7.490 366 +0.05(+0.68%)
Jun 01, 2017 7.484 7.540 7.430 7.440 13,617 +0.04(+0.54%)
May 31, 2017 7.400 7.435 7.400 7.400 59,659 -0.04(-0.54%)
May 30, 2017 7.525 7.525 7.440 7.440 4,376 -0.16(-2.10%)
May 26, 2017 7.600 7.610 7.600 7.600 1,300 +0.01(+0.11%)
May 25, 2017 7.680 7.680 7.570 7.591 8,301 -0.05(-0.64%)
May 24, 2017 7.700 7.700 7.640 7.640 4,471 -0.03(-0.43%)
May 23, 2017 7.673 7.673 7.673 7.673 484 -0.04(-0.47%)
May 22, 2017 7.700 7.709 7.610 7.709 2,531 +0.02(+0.25%)
May 19, 2017 7.630 7.690 7.630 7.690 12,832 -0.01(-0.13%)
May 16, 2017 7.700 7.700 7.700 0 -0.05(-0.67%)
May 15, 2017 7.695 7.752 7.695 7.752 1,404 +0.03(+0.42%)
May 12, 2017 7.740 7.740 7.720 7.720 501 -0.04(-0.57%)
May 11, 2017 7.736 7.764 7.736 7.764 842 +0.06(+0.83%)
May 10, 2017 7.700 7.700 7.700 7.700 379 +0.11(+1.45%)
May 09, 2017 7.672 7.672 7.541 7.590 3,246 -0.03(-0.39%)
May 08, 2017 7.480 7.738 7.480 7.620 7,260 -0.03(-0.45%)
May 05, 2017 7.590 7.667 7.545 7.654 5,878 +0.21(+2.81%)
May 04, 2017 7.680 7.855 7.445 7.445 6,312 -0.35(-4.46%)
May 02, 2017 7.792 25 +0.10(+1.33%)
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.