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 29, 2016 7.300 7.300 7.200 7.282 6,030 -0.02(-0.24%)
Apr 28, 2016 7.220 7.390 7.000 7.300 2,534 -0.06(-0.82%)
Apr 27, 2016 7.050 7.384 7.050 7.360 6,608 +0.27(+3.85%)
Apr 26, 2016 7.046 7.090 7.046 7.087 811 +0.13(+1.82%)
Apr 25, 2016 7.030 7.030 6.960 6.960 2,101 -0.20(-2.86%)
Apr 22, 2016 7.160 7.170 7.137 7.165 3,937 +0.22(+3.10%)
Apr 21, 2016 7.280 7.280 6.900 6.950 8,353 +0.16(+2.35%)
Apr 20, 2016 6.750 6.869 6.640 6.790 6,309 +0.13(+1.95%)
Apr 19, 2016 6.400 6.660 6.400 6.660 9,220 +0.26(+4.11%)
Apr 18, 2016 6.205 6.397 6.170 6.397 4,721 +0.02(+0.27%)
Apr 15, 2016 6.380 6.409 6.290 6.380 3,261 +0.03(+0.47%)
Apr 14, 2016 6.379 6.379 6.330 6.350 6,429 -0.04(-0.63%)
Apr 13, 2016 6.390 6.390 6.369 6.390 995 +0.00(+0.02%)
Apr 12, 2016 6.363 6.389 6.363 6.389 629 +0.26(+4.31%)
Apr 11, 2016 6.060 6.150 6.060 6.125 6,655 +0.04(+0.74%)
Apr 08, 2016 6.080 6.090 6.040 6.080 16,342 +0.00(+0.04%)
Apr 06, 2016 6.070 6.090 6.060 6.077 60 +0.15(+2.57%)
Apr 05, 2016 5.950 5.950 5.925 5.925 2,551 -0.08(-1.25%)
Apr 04, 2016 6.030 6.030 6.000 6.000 847 -0.08(-1.32%)
Apr 01, 2016 6.093 6.105 6.080 6.080 1,618 -0.05(-0.82%)
Mar 31, 2016 6.120 6.147 6.120 6.130 9,390 -0.04(-0.65%)
Mar 30, 2016 6.170 6.170 6.170 6.170 728 +0.23(+3.87%)
Mar 29, 2016 5.900 5.940 5.900 5.940 672 -0.00(-0.02%)
Mar 28, 2016 5.960 5.960 5.941 5.941 1,434 -0.05(-0.81%)
Mar 24, 2016 6.010 5.990 5.990 5.990 1,200 -0.13(-2.12%)
Mar 23, 2016 6.320 6.320 6.120 6.120 1,689 -0.19(-3.01%)
Mar 22, 2016 6.310 6.310 6.310 6.310 151 +0.04(+0.64%)
Mar 21, 2016 6.270 6.270 6.270 6.270 450 -0.11(-1.72%)
Mar 18, 2016 6.440 6.550 6.338 6.380 15,274 -0.02(-0.31%)
Mar 17, 2016 6.240 6.400 6.240 6.400 4,995 +0.24(+3.90%)
Mar 16, 2016 6.160 6.160 6.160 6.160 117 +0.36(+6.26%)
Mar 15, 2016 5.780 5.797 5.720 5.797 1,812 -0.08(-1.41%)
Mar 14, 2016 5.940 5.940 5.770 5.880 1,434 -0.04(-0.69%)
Mar 11, 2016 5.860 5.940 5.860 5.921 1,464 +0.13(+2.26%)
Mar 10, 2016 6.000 6.000 5.740 5.790 5,258 -0.14(-2.28%)
Mar 09, 2016 5.860 5.930 5.860 5.925 1,979 +0.01(+0.25%)
Mar 08, 2016 5.920 5.970 5.900 5.910 4,510 -0.14(-2.36%)
Mar 07, 2016 6.000 6.080 6.000 6.053 25,614 +0.10(+1.74%)
Mar 04, 2016 6.050 6.080 5.915 5.950 8,226 -0.02(-0.34%)
Mar 03, 2016 5.790 5.990 5.790 5.970 3,668 +0.20(+3.47%)
Mar 02, 2016 5.600 5.770 5.600 5.770 2,724 +0.26(+4.66%)
Mar 01, 2016 5.550 5.550 5.510 5.513 1,510 -0.05(-0.84%)
Feb 29, 2016 5.560 5.560 5.560 5.560 150 +0.02(+0.36%)
Feb 26, 2016 5.490 5.540 5.460 5.540 2,230 +0.20(+3.75%)
Feb 25, 2016 5.040 5.340 5.040 5.340 5,521 +0.02(+0.38%)
Feb 24, 2016 5.280 5.320 5.100 5.320 3,454 +0.01(+0.19%)
Feb 23, 2016 5.350 5.380 5.290 5.310 4,851 -0.20(-3.63%)
Feb 22, 2016 5.553 5.556 5.488 5.510 9,171 +0.20(+3.77%)
Feb 19, 2016 5.250 5.310 5.440 5.310 800 -0.13(-2.39%)
Feb 18, 2016 5.420 5.440 5.331 5.440 9,761 +0.04(+0.74%)
Feb 17, 2016 5.250 5.420 5.250 5.400 3,685 +0.21(+4.05%)
Feb 16, 2016 4.780 5.205 4.770 5.190 4,891 +0.35(+7.23%)
Feb 12, 2016 4.750 4.840 4.840 4.840 2,900 +0.27(+5.91%)
Feb 11, 2016 4.770 4.770 4.510 4.570 9,374 -0.33(-6.69%)
Feb 10, 2016 4.800 4.920 4.800 4.897 10,730 +0.06(+1.19%)
Feb 09, 2016 5.110 5.120 4.700 4.840 14,443 -0.30(-5.84%)
Feb 08, 2016 5.640 5.640 5.140 5.140 5,215 -0.55(-9.67%)
Feb 05, 2016 5.790 5.840 5.654 5.690 6,656 -0.09(-1.56%)
Feb 04, 2016 5.770 5.890 5.720 5.780 6,848 +0.06(+1.05%)
Feb 03, 2016 5.606 5.720 5.430 5.720 4,604 +0.09(+1.60%)
Feb 02, 2016 5.544 5.650 5.544 5.630 5,935 -0.08(-1.40%)
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.