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, 2019 6.168 6.168 6.065 6.065 1,059 +0.01(+0.08%)
Apr 29, 2019 6.000 6.060 6.000 6.060 201 +0.01(+0.25%)
Apr 26, 2019 6.110 6.110 5.990 6.045 3,000 -0.04(-0.58%)
Apr 25, 2019 6.107 6.160 6.070 6.080 1,372 -0.04(-0.65%)
Apr 24, 2019 6.180 6.180 6.120 6.120 557 -0.05(-0.82%)
Apr 23, 2019 6.290 6.290 6.170 6.170 2,083 +0.07(+1.15%)
Apr 22, 2019 6.050 6.100 6.050 6.100 486 +0.08(+1.33%)
Apr 18, 2019 6.092 6.092 6.020 6.020 1,400 +0.08(+1.35%)
Apr 17, 2019 6.115 6.140 5.930 5.940 3,975 -0.20(-3.18%)
Apr 16, 2019 6.178 6.178 6.101 6.135 260 -0.01(-0.24%)
Apr 15, 2019 6.180 6.180 6.090 6.150 3,268 +0.03(+0.51%)
Apr 12, 2019 6.119 6.119 6.119 6.119 100 -0.01(-0.18%)
Apr 11, 2019 6.080 6.130 6.080 6.130 104 -0.14(-2.23%)
Apr 10, 2019 6.270 6.270 6.270 6.270 1 +0.00(+0.00%)
Apr 09, 2019 6.270 6.270 6.270 6.270 45 +0.02(+0.40%)
Apr 08, 2019 6.300 6.300 6.245 6.245 592 -0.00(-0.08%)
Apr 05, 2019 6.250 6.250 6.250 6.250 300 +0.02(+0.32%)
Apr 04, 2019 6.235 6.235 6.230 6.230 640 -0.01(-0.16%)
Apr 03, 2019 6.300 6.300 6.180 6.240 7,440 -0.02(-0.32%)
Apr 02, 2019 6.260 6.282 6.220 6.260 13,279 -0.00(-0.00%)
Apr 01, 2019 6.260 6.260 6.260 6.260 0 +0.06(+0.89%)
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%)
Jan 02, 2019 5.500 5.549 5.480 5.549 909 +0.10(+1.81%)
Dec 31, 2018 5.350 5.450 5.350 5.450 400 +0.04(+0.83%)
Dec 28, 2018 5.271 5.405 5.255 5.405 6,800 +0.04(+0.71%)
Dec 27, 2018 5.500 5.500 5.274 5.367 4,094 -0.07(-1.20%)
Dec 26, 2018 5.300 5.432 5.290 5.432 2,047 +0.11(+2.01%)
Dec 24, 2018 5.317 5.325 5.317 5.325 800 -0.13(-2.38%)
Dec 21, 2018 5.527 5.548 5.372 5.455 10,800 -0.08(-1.52%)
Dec 20, 2018 5.485 5.539 5.485 5.539 202 -0.20(-3.42%)
Dec 19, 2018 5.650 5.735 5.650 5.735 1,634 +0.05(+0.90%)
Dec 18, 2018 5.650 5.780 5.650 5.684 734 -0.13(-2.19%)
Dec 17, 2018 5.749 5.811 5.749 5.811 303 -0.16(-2.74%)
Dec 14, 2018 6.000 6.000 5.890 5.975 4,100 +0.02(+0.27%)
Dec 13, 2018 5.890 5.994 5.890 5.959 13,802 +0.04(+0.63%)
Dec 12, 2018 5.921 5.921 5.921 5.921 105 +0.05(+0.79%)
Dec 11, 2018 5.875 5.875 5.875 5.875 0 -0.04(-0.59%)
Dec 10, 2018 5.872 5.910 5.872 5.910 450 -0.08(-1.35%)
Dec 07, 2018 6.000 6.000 5.915 5.991 3,500 +0.14(+2.32%)
Dec 06, 2018 5.980 5.980 5.855 5.855 256 -0.09(-1.60%)
Dec 04, 2018 6.110 6.110 5.950 5.950 1,800 -0.10(-1.65%)
Dec 03, 2018 6.000 6.050 5.924 6.050 34,312 +0.14(+2.37%)
Nov 30, 2018 5.900 5.970 5.890 5.910 41,800 -0.16(-2.64%)
Nov 29, 2018 5.940 6.070 5.940 6.070 719 +0.26(+4.48%)
Nov 28, 2018 5.810 5.810 5.810 5.810 1 +0.00(+0.00%)
Nov 27, 2018 5.900 5.910 5.810 5.810 1,824 -0.19(-3.17%)
Nov 26, 2018 6.100 6.100 6.000 6.000 1,246 +0.00(+0.00%)
Nov 23, 2018 6.000 6.000 6.000 6.000 700 +0.02(+0.38%)
Nov 21, 2018 5.977 5.977 5.977 0 +0.13(+2.17%)
Nov 20, 2018 5.920 5.950 5.790 5.850 3,608 -0.15(-2.50%)
Nov 19, 2018 6.000 6.000 6.000 6.000 109 +0.00(+0.00%)
Nov 16, 2018 6.000 6.000 6.000 6.000 400 +0.08(+1.35%)
Nov 15, 2018 5.920 5.920 5.920 5.920 218 -0.11(-1.82%)
Nov 14, 2018 6.020 6.085 6.000 6.030 13,898 -0.36(-5.61%)
Nov 13, 2018 6.389 6.389 6.389 6.389 6 +0.00(+0.00%)
Nov 12, 2018 6.389 6.389 6.389 6.389 107 -0.00(-0.02%)
Nov 09, 2018 6.390 6.390 6.390 6.390 100 +0.00(+0.02%)
Nov 08, 2018 6.359 6.389 6.359 6.389 491 +0.20(+3.29%)
Nov 07, 2018 6.185 6.185 6.185 6.185 63 +0.00(+0.00%)
Nov 06, 2018 6.030 6.185 6.030 6.185 511 +0.03(+0.41%)
Nov 05, 2018 5.970 6.239 5.970 6.160 7,878 +0.00(+0.00%)
Nov 02, 2018 6.140 6.160 6.020 6.160 7,000 +0.01(+0.15%)
Nov 01, 2018 6.137 6.209 6.130 6.151 3,399 -0.05(-0.79%)
Oct 31, 2018 6.200 6.200 6.200 6.200 655 +0.21(+3.47%)
Oct 30, 2018 6.016 6.016 5.992 5.992 467 -0.06(-0.96%)
Oct 29, 2018 6.300 6.320 6.050 6.050 1,838 -0.21(-3.35%)
Oct 26, 2018 6.180 6.260 6.180 6.260 400 +0.07(+1.12%)
Oct 25, 2018 6.191 6.191 6.191 6.191 738 -0.27(-4.17%)
Oct 24, 2018 6.460 6.460 6.460 6.460 458 -0.01(-0.21%)
Oct 23, 2018 6.440 6.500 6.390 6.473 2,464 -0.09(-1.32%)
Oct 22, 2018 6.760 6.760 6.560 6.560 948 +0.06(+0.92%)
Oct 19, 2018 6.500 6.500 6.500 6.500 100 +0.00(+0.00%)
Oct 18, 2018 6.640 6.650 6.500 6.500 1,764 -0.10(-1.59%)
Oct 17, 2018 6.605 6.605 317 +0.00(+0.00%)
Oct 16, 2018 6.605 6.605 6.605 6.605 1,120 +0.10(+1.61%)
Oct 15, 2018 6.573 6.700 6.500 6.500 997 -0.17(-2.55%)
Oct 12, 2018 6.880 6.880 6.670 6.670 700 -0.08(-1.12%)
Oct 11, 2018 6.746 6.746 7 -0.16(-2.38%)
Oct 10, 2018 6.835 6.910 6.835 6.910 683 +0.09(+1.32%)
Oct 09, 2018 6.820 6.843 6.820 6.820 2,921 +0.07(+1.04%)
Oct 08, 2018 6.750 6.750 6.750 6.750 366 -0.03(-0.50%)
Oct 05, 2018 6.782 6.805 6.760 6.784 4,800 +0.01(+0.15%)
Oct 04, 2018 6.799 6.799 6.774 6.774 1,087 +0.02(+0.27%)
Oct 03, 2018 6.755 6.755 6.755 6.755 104 -0.15(-2.24%)
Oct 02, 2018 6.910 6.910 6.910 6.910 22 +0.00(+0.00%)
Oct 01, 2018 6.810 6.910 6.810 6.910 22,313 +0.10(+1.47%)
Sep 28, 2018 6.640 6.910 6.640 6.810 41,000 +0.25(+3.81%)
Sep 27, 2018 6.583 6.603 6.560 6.560 958 -0.02(-0.35%)
Sep 26, 2018 6.583 6.583 6.583 6.583 1 +0.00(+0.00%)
Sep 25, 2018 6.640 6.640 6.583 6.583 1,102 -0.13(-1.90%)
Sep 24, 2018 6.710 6.710 6.710 0 +0.00(+0.00%)
Sep 21, 2018 6.710 6.710 6.710 6.710 400 -0.10(-1.47%)
Sep 20, 2018 6.810 6.810 6.810 6.810 701 +0.06(+0.89%)
Sep 19, 2018 6.770 6.770 6.750 6.750 1,319 +0.06(+0.90%)
Sep 18, 2018 6.690 6.690 6.690 6.690 2 +0.00(+0.00%)
Sep 17, 2018 6.690 6.690 6.690 6.690 2 +0.00(+0.00%)
Sep 14, 2018 6.650 6.690 6.650 6.690 1,200 +0.18(+2.76%)
Sep 13, 2018 6.800 6.808 6.510 6.510 6,882 -0.25(-3.70%)
Sep 12, 2018 6.760 6.760 6.760 6.760 430 +0.00(+0.04%)
Sep 11, 2018 6.741 6.757 6.741 6.757 1,353 +0.01(+0.20%)
Sep 10, 2018 6.744 6.744 6.744 6.744 220 +0.08(+1.26%)
Sep 07, 2018 6.840 6.840 6.660 6.660 1,500 +0.01(+0.15%)
Sep 06, 2018 6.650 6.650 6.650 6.650 1,701 +0.05(+0.76%)
Sep 05, 2018 6.600 6.600 10 +0.00(+0.00%)
Sep 04, 2018 6.600 6.600 58 +0.00(+0.00%)
Aug 31, 2018 6.600 6.600 6.600 0 -0.27(-4.00%)
Aug 30, 2018 6.875 6.875 6.875 6.875 30 +0.00(+0.00%)
Aug 29, 2018 6.875 6.875 6.875 6.875 234 -0.06(-0.80%)
Aug 28, 2018 6.920 6.930 6.920 6.930 208 +0.02(+0.29%)
Aug 27, 2018 6.926 6.926 6.895 6.910 4,159 +0.00(+0.00%)
Aug 24, 2018 7.000 7.000 6.910 6.910 1,000 -0.09(-1.29%)
Aug 23, 2018 7.000 7.000 7.000 7.000 115 +0.08(+1.16%)
Aug 22, 2018 6.911 6.920 6.911 6.920 1,200 +0.11(+1.62%)
Aug 21, 2018 7.010 7.010 6.810 6.810 1,301 -0.12(-1.76%)
Aug 20, 2018 6.974 6.974 6.932 6.932 944 +0.10(+1.49%)
Aug 17, 2018 6.650 6.830 6.650 6.830 300 +0.05(+0.74%)
Aug 16, 2018 6.790 6.840 6.780 6.780 1,878 -0.29(-4.12%)
Aug 15, 2018 7.071 7.071 7.071 7.071 15 +0.00(+0.00%)
Aug 14, 2018 7.071 7.071 7.071 7.071 4 +0.00(+0.00%)
Aug 13, 2018 7.071 7.071 57 +0.00(+0.02%)
Aug 10, 2018 6.990 7.070 6.990 7.070 5,700 +0.12(+1.70%)
Aug 09, 2018 6.940 6.952 6.940 6.952 1,049 +0.13(+1.94%)
Aug 08, 2018 6.720 6.830 6.720 6.820 1,543 -0.13(-1.87%)
Aug 07, 2018 6.950 6.950 1 +0.00(+0.00%)
Aug 06, 2018 6.910 6.950 6.910 6.950 951 +0.03(+0.43%)
Aug 03, 2018 6.910 6.920 6.910 6.920 300 +0.15(+2.22%)
Aug 02, 2018 6.770 6.770 6.770 6.770 232 +0.02(+0.30%)
Aug 01, 2018 6.691 6.750 6.691 6.750 374 +0.09(+1.35%)
Jul 31, 2018 6.670 6.670 6.660 6.660 2,225 +0.05(+0.76%)
Jul 30, 2018 6.530 6.610 6.530 6.610 1,502 -0.12(-1.78%)
Jul 27, 2018 6.730 6.730 6.730 6.730 200 -0.00(-0.03%)
Jul 26, 2018 6.749 6.749 6.723 6.732 611 +0.03(+0.48%)
Jul 25, 2018 6.658 6.700 6.658 6.700 1,331 +0.10(+1.55%)
Jul 24, 2018 6.700 6.700 6.530 6.598 2,986 -0.08(-1.23%)
Jul 23, 2018 6.540 6.680 6.540 6.680 686 +0.03(+0.50%)
Jul 20, 2018 6.679 6.679 6.647 6.647 1,561 -0.00(-0.05%)
Jul 19, 2018 6.650 6.650 6.650 6.650 152 +0.13(+2.04%)
Jul 18, 2018 6.500 6.517 6.500 6.517 1,915 +0.13(+2.08%)
Jul 17, 2018 6.385 6.385 6.385 6.385 552 +0.10(+1.62%)
Jul 13, 2018 6.283 6.283 6.283 1 -0.27(-4.08%)
Jul 12, 2018 6.420 6.550 6.420 6.550 3,536 +0.02(+0.24%)
Jul 11, 2018 6.534 6.534 6.534 6.534 140 -0.07(-1.00%)
Jul 10, 2018 6.600 6.600 6.600 6.600 138 +0.09(+1.31%)
Jul 09, 2018 6.580 6.580 6.510 6.515 5,674 -0.09(-1.29%)
Jul 06, 2018 6.540 6.600 6.439 6.600 4,444 +0.14(+2.12%)
Jul 02, 2018 6.463 6.463 6.463 4 +0.01(+0.20%)
Jun 29, 2018 6.413 6.500 6.413 6.450 1,893 +0.02(+0.23%)
Jun 26, 2018 6.435 6.435 6.435 40 -0.03(-0.45%)
Jun 25, 2018 6.464 6.464 6.464 6.464 1,189 -0.02(-0.24%)
Jun 22, 2018 6.480 6.480 6.480 6.480 553 -0.01(-0.20%)
Jun 20, 2018 6.493 6.493 6.493 100,000 -0.09(-1.31%)
Jun 19, 2018 6.500 6.579 6.500 6.579 6,700 +0.16(+2.48%)
Jun 18, 2018 6.420 6.420 6.420 6.420 228 -0.01(-0.22%)
Jun 15, 2018 6.640 6.434 6.434 1,445 -0.21(-3.10%)
Jun 14, 2018 6.610 6.640 6.600 6.640 1,362 +0.04(+0.60%)
Jun 13, 2018 6.600 6.600 6.600 6.600 602 -0.10(-1.48%)
Jun 11, 2018 6.699 6.699 6.699 2 +0.07(+1.00%)
Jun 07, 2018 6.633 6.633 6.633 0 +0.05(+0.79%)
Jun 06, 2018 6.580 6.581 900 -0.07(-1.12%)
Jun 05, 2018 6.390 6.655 6.390 6.655 1,240 +0.07(+0.99%)
Jun 04, 2018 6.591 6.591 6.580 6.590 832 +0.08(+1.24%)
Jun 01, 2018 6.320 6.510 6.320 6.510 55,900 -0.01(-0.15%)
May 31, 2018 6.561 6.561 6.520 6.520 80,817 -0.13(-1.93%)
May 30, 2018 6.430 6.648 6.430 6.648 1,506 +0.02(+0.27%)
May 25, 2018 6.630 6.630 6.630 2 +0.04(+0.54%)
May 24, 2018 6.490 6.594 6.490 6.594 1,012 -0.01(-0.09%)
May 23, 2018 6.600 6.600 6.600 6.600 1,877 +0.04(+0.61%)
May 22, 2018 6.560 6.560 6.560 6.560 1,939 -0.17(-2.52%)
May 21, 2018 6.540 6.730 6.540 6.730 381 +0.19(+2.90%)
May 17, 2018 6.540 6.540 6.540 239 +0.06(+0.93%)
May 16, 2018 6.595 6.595 6.480 6.480 997 -0.12(-1.80%)
May 15, 2018 6.450 6.599 6.450 6.599 866 +0.06(+0.86%)
May 14, 2018 6.550 6.690 6.500 6.543 5,412 +0.04(+0.66%)
May 11, 2018 6.500 6.500 6.500 6.500 129 -0.05(-0.76%)
May 10, 2018 6.550 6.550 6.550 6.550 598 +0.06(+0.92%)
May 09, 2018 6.550 6.550 6.440 6.490 649 +0.05(+0.71%)
May 07, 2018 6.444 6.444 6.444 37 +0.19(+3.04%)
May 04, 2018 6.190 6.254 6.180 6.254 5,421 +0.16(+2.69%)
May 03, 2018 6.300 6.340 6.090 6.090 6,563 -0.23(-3.71%)
May 02, 2018 6.325 6.325 6.325 6.325 2,689 -0.12(-1.79%)
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.