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%)
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.