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, 2020 2.865 2.870 2.777 2.800 3,031 -0.04(-1.40%)
Apr 29, 2020 2.730 2.890 2.700 2.840 10,884 +0.24(+9.44%)
Apr 28, 2020 2.585 2.630 2.540 2.595 3,111 +0.10(+4.01%)
Apr 27, 2020 2.490 2.505 2.445 2.495 8,258 -0.00(-0.20%)
Apr 24, 2020 2.610 2.610 2.458 2.500 3,800 +0.00(+0.12%)
Apr 23, 2020 2.450 2.530 2.431 2.497 5,256 +0.15(+6.45%)
Apr 22, 2020 2.390 2.430 2.346 2.346 9,694 -0.01(-0.43%)
Apr 21, 2020 2.270 2.390 2.261 2.356 13,043 +0.10(+4.25%)
Apr 20, 2020 2.260 2.326 2.166 2.260 15,693 +0.00(+0.22%)
Apr 17, 2020 2.180 2.255 2.160 2.255 6,100 +0.15(+7.13%)
Apr 16, 2020 2.114 2.139 2.070 2.105 12,287 +0.02(+0.96%)
Apr 15, 2020 2.160 2.160 2.050 2.085 7,098 -0.04(-1.65%)
Apr 14, 2020 2.092 2.196 2.070 2.120 7,385 +0.07(+3.41%)
Apr 13, 2020 2.130 2.130 2.030 2.050 4,410 -0.02(-0.73%)
Apr 09, 2020 2.120 2.150 2.000 2.065 10,100 +0.03(+1.47%)
Apr 08, 2020 2.100 2.100 2.035 2.035 5,672 -0.02(-0.79%)
Apr 07, 2020 2.040 2.140 2.040 2.051 5,083 +0.07(+3.31%)
Apr 06, 2020 1.980 2.000 1.980 1.985 3,150 +0.11(+5.89%)
Apr 03, 2020 1.860 1.875 1.800 1.875 2,500 +0.03(+1.90%)
Apr 02, 2020 1.870 2.000 1.830 1.840 96,654 -0.14(-7.26%)
Apr 01, 2020 1.950 2.082 1.950 1.984 8,406 +0.06(+3.33%)
Mar 31, 2020 1.860 1.920 1.860 1.920 1,065 +0.14(+7.97%)
Mar 30, 2020 1.880 1.880 1.770 1.778 7,102 -0.08(-4.26%)
Mar 27, 2020 1.850 1.930 1.829 1.857 16,700 -0.11(-5.71%)
Mar 26, 2020 1.900 2.034 1.900 1.970 5,172 +0.06(+3.03%)
Mar 25, 2020 1.930 1.930 1.820 1.912 9,973 +0.06(+3.38%)
Mar 24, 2020 2.000 2.000 1.806 1.849 6,922 -0.06(-3.34%)
Mar 23, 2020 1.910 2.000 1.910 1.913 8,209 -0.01(-0.41%)
Mar 20, 2020 2.039 2.060 1.921 1.921 3,400 +0.14(+7.94%)
Mar 19, 2020 1.620 1.830 1.610 1.780 23,387 +0.18(+11.25%)
Mar 18, 2020 1.900 1.910 1.600 1.600 6,524 -0.24(-13.28%)
Mar 17, 2020 2.010 2.010 1.845 1.845 3,945 -0.26(-12.14%)
Mar 16, 2020 2.340 2.340 2.054 2.100 22,414 -0.25(-10.64%)
Mar 13, 2020 2.270 2.350 2.194 2.350 25,400 +0.14(+6.33%)
Mar 12, 2020 2.490 2.490 2.210 2.210 8,966 -0.40(-15.46%)
Mar 11, 2020 2.600 2.614 2.600 2.614 2,677 -0.05(-1.92%)
Mar 10, 2020 2.780 2.780 2.320 2.665 10,772 +0.06(+2.12%)
Mar 09, 2020 3.200 3.200 2.536 2.610 14,220 -0.74(-22.09%)
Mar 06, 2020 3.620 3.620 3.350 3.350 5,500 -0.26(-7.08%)
Mar 05, 2020 3.646 3.650 3.600 3.605 3,603 -0.14(-3.61%)
Mar 04, 2020 3.870 3.870 3.700 3.740 2,539 +0.02(+0.54%)
Mar 03, 2020 3.890 3.890 3.720 3.720 3,176 -0.06(-1.47%)
Mar 02, 2020 3.775 3.775 3.775 3.775 20 +0.08(+2.30%)
Feb 28, 2020 3.790 3.790 3.590 3.691 10,000 -0.05(-1.45%)
Feb 27, 2020 3.820 3.890 3.648 3.745 8,911 -0.19(-4.71%)
Feb 26, 2020 4.066 4.086 3.930 3.930 4,709 -0.11(-2.72%)
Feb 25, 2020 4.260 4.260 4.000 4.040 21,253 -0.07(-1.70%)
Feb 24, 2020 4.400 4.400 4.110 4.110 16,240 -0.19(-4.53%)
Feb 21, 2020 4.300 4.324 4.280 4.305 5,900 -0.06(-1.37%)
Feb 20, 2020 4.311 4.365 4.311 4.365 12,122 +0.02(+0.34%)
Feb 19, 2020 4.380 4.380 4.350 4.350 550,463 -0.04(-1.02%)
Feb 18, 2020 4.490 4.490 4.390 4.395 2,003 +0.00(+0.00%)
Feb 14, 2020 4.389 4.430 4.389 4.395 1,200 -0.03(-0.57%)
Feb 13, 2020 4.420 4.455 4.420 4.420 3,282 -0.04(-1.01%)
Feb 12, 2020 4.466 4.480 4.390 4.465 5,529 +0.12(+2.88%)
Feb 11, 2020 4.320 4.400 4.320 4.340 2,319 -0.04(-0.91%)
Feb 10, 2020 4.394 4.394 4.340 4.380 2,730 -0.08(-1.79%)
Feb 07, 2020 4.450 4.460 4.450 4.460 3,900 -0.01(-0.22%)
Feb 06, 2020 4.550 4.575 4.470 4.470 2,680 -0.15(-3.14%)
Feb 05, 2020 4.570 4.649 4.570 4.615 9,162 +0.03(+0.74%)
Feb 04, 2020 4.650 4.650 4.581 4.581 10,052 +0.06(+1.35%)
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.