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 28, 2017 7.926 7.926 7.690 7.690 2,842 -0.21(-2.66%)
Apr 27, 2017 7.969 7.969 7.900 7.900 201 +0.00(+0.05%)
Apr 26, 2017 7.970 7.970 7.896 7.896 2,296 -0.09(-1.18%)
Apr 25, 2017 7.680 7.990 7.680 7.990 2,571 +0.15(+1.92%)
Apr 24, 2017 7.840 7.840 7.840 7.840 685 +0.05(+0.65%)
Apr 21, 2017 7.900 7.900 7.789 7.789 5,021 -0.08(-1.03%)
Apr 20, 2017 7.780 7.890 7.780 7.870 2,100 +0.11(+1.42%)
Apr 19, 2017 7.820 7.820 7.760 7.760 5,630 -0.13(-1.71%)
Apr 18, 2017 7.900 7.900 7.790 7.895 2,775 +0.07(+0.96%)
Apr 17, 2017 7.750 7.820 7.750 7.820 1,273 +0.02(+0.26%)
Apr 12, 2017 7.800 13 -0.06(-0.76%)
Apr 11, 2017 7.915 7.915 7.860 7.860 692 -0.10(-1.30%)
Apr 10, 2017 7.910 7.980 7.910 7.964 1,363 -0.11(-1.31%)
Apr 07, 2017 8.090 8.090 8.070 8.070 797 -0.09(-1.16%)
Apr 06, 2017 7.930 8.165 7.930 8.165 2,049 +0.21(+2.70%)
Apr 05, 2017 8.030 8.120 7.950 7.950 4,634 -0.05(-0.62%)
Apr 04, 2017 8.000 8.058 8.000 8.000 3,257 -0.01(-0.12%)
Apr 03, 2017 8.010 8.010 8.010 8.010 3,260 +0.10(+1.24%)
Mar 31, 2017 7.998 7.998 7.900 7.912 3,100 +0.06(+0.79%)
Mar 30, 2017 7.810 7.940 7.810 7.850 13,792 -0.02(-0.19%)
Mar 29, 2017 7.870 7.870 7.865 7.865 2,165 +0.09(+1.10%)
Mar 28, 2017 7.780 7.780 7.770 7.780 5,829 +0.04(+0.45%)
Mar 24, 2017 7.745 14 -0.04(-0.58%)
Mar 23, 2017 7.650 7.790 7.650 7.790 1,158 +0.05(+0.65%)
Mar 22, 2017 7.740 7.740 7.740 7.740 252 +0.06(+0.78%)
Mar 21, 2017 7.780 7.780 7.670 7.680 4,063 -0.13(-1.66%)
Mar 20, 2017 7.810 7.810 7.810 7.810 0 +0.00(+0.00%)
Mar 17, 2017 7.860 7.860 7.760 7.810 2,775 -0.19(-2.31%)
Mar 16, 2017 7.901 7.995 7.847 7.995 848 +0.13(+1.72%)
Mar 15, 2017 7.760 7.877 7.760 7.860 5,318 +0.11(+1.42%)
Mar 14, 2017 7.660 7.830 7.660 7.750 51,041 -0.12(-1.52%)
Mar 13, 2017 7.860 7.870 7.848 7.870 3,267 +0.03(+0.42%)
Mar 10, 2017 7.801 7.837 7.801 7.837 300 +0.03(+0.34%)
Mar 09, 2017 7.840 7.860 7.710 7.810 26,183 -0.20(-2.50%)
Mar 08, 2017 8.090 8.090 8.010 8.010 4,349 -0.08(-0.99%)
Mar 07, 2017 8.134 8.134 8.090 8.090 6,067 -0.02(-0.25%)
Mar 06, 2017 8.100 8.130 8.100 8.110 3,395 -0.06(-0.73%)
Mar 02, 2017 8.170 31 +0.01(+0.15%)
Mar 01, 2017 8.182 8.229 8.122 8.158 2,639 +0.08(+0.96%)
Feb 28, 2017 8.159 8.159 8.052 8.080 2,493 +0.04(+0.47%)
Feb 27, 2017 8.080 8.080 7.980 8.042 2,169 -0.22(-2.64%)
Feb 23, 2017 8.260 72 +0.04(+0.49%)
Feb 22, 2017 8.300 8.329 8.220 8.220 5,355 -0.12(-1.41%)
Feb 21, 2017 8.240 8.380 8.240 8.338 5,938 +0.09(+1.06%)
Feb 17, 2017 8.250 8.250 8.250 0 -0.14(-1.67%)
Feb 16, 2017 8.360 8.390 8.360 8.390 1,314 -0.03(-0.36%)
Feb 15, 2017 8.180 8.420 8.180 8.420 772 -0.00(-0.06%)
Feb 14, 2017 8.120 8.425 8.120 8.425 10,854 +0.08(+0.90%)
Feb 13, 2017 8.310 8.350 8.310 8.350 707 -0.03(-0.36%)
Feb 10, 2017 8.380 8.400 8.370 8.380 1,291 +0.05(+0.57%)
Feb 09, 2017 8.400 8.400 8.292 8.332 2,358 +0.11(+1.34%)
Feb 08, 2017 8.258 8.258 8.220 8.222 3,208 -0.05(-0.64%)
Feb 07, 2017 8.300 8.300 8.250 8.275 802 -0.05(-0.59%)
Feb 06, 2017 8.324 8.324 8.324 8.324 113 -0.03(-0.37%)
Feb 03, 2017 8.400 8.400 8.348 8.355 1,827 +0.01(+0.06%)
Feb 02, 2017 8.250 8.370 8.250 8.350 1,896 +0.10(+1.27%)
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.