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, 2018 6.527 6.527 6.496 6.520 80,808 +0.12(+1.87%)
Apr 26, 2018 6.400 6.400 6.400 0 +0.05(+0.72%)
Apr 25, 2018 6.354 6.354 6.354 6.354 866 -0.01(-0.15%)
Apr 24, 2018 6.400 6.400 6.363 6.363 1,165 -0.10(-1.62%)
Apr 23, 2018 6.360 6.530 6.360 6.468 1,357 +0.17(+2.67%)
Apr 20, 2018 6.290 6.300 6.280 6.300 877 +0.11(+1.78%)
Apr 19, 2018 6.260 6.541 6.190 6.190 7,165 -0.27(-4.23%)
Apr 18, 2018 6.463 6.463 6.463 6.463 100 +0.06(+0.99%)
Apr 17, 2018 6.431 6.431 6.400 6.400 1,993 +0.12(+1.91%)
Apr 16, 2018 6.100 6.280 6.100 6.280 3,802 +0.06(+0.91%)
Apr 12, 2018 6.223 6.223 6.223 47 -0.08(-1.22%)
Apr 10, 2018 6.300 6.300 6.300 31 +0.14(+2.36%)
Apr 09, 2018 6.155 6.155 6.155 6.155 184 -0.01(-0.24%)
Apr 06, 2018 6.297 6.310 6.155 6.170 2,357 -0.13(-2.11%)
Apr 05, 2018 6.250 6.303 6.250 6.303 3,199 +0.07(+1.17%)
Apr 04, 2018 6.200 6.230 6.200 6.230 1,700 +0.00(+0.05%)
Apr 03, 2018 6.227 6.227 6.227 6.227 197 +0.07(+1.08%)
Apr 02, 2018 6.150 6.160 6.150 6.160 1,680 +0.00(+0.00%)
Mar 29, 2018 6.160 6.160 6.160 0 -0.08(-1.28%)
Mar 28, 2018 6.150 6.240 6.102 6.240 2,022 +0.00(+0.00%)
Mar 27, 2018 6.180 6.240 6.170 6.240 1,750 +0.08(+1.26%)
Mar 26, 2018 6.220 6.220 6.162 6.162 636 -0.04(-0.61%)
Mar 23, 2018 6.250 6.250 6.200 6.200 4,448 -0.12(-1.86%)
Mar 22, 2018 6.318 6.318 6.295 6.317 2,207 -0.01(-0.20%)
Mar 21, 2018 6.210 6.419 6.210 6.330 769 +0.06(+0.96%)
Mar 20, 2018 6.250 6.300 6.250 6.270 6,558 -0.18(-2.79%)
Mar 19, 2018 6.500 6.500 6.392 6.450 595 -0.05(-0.77%)
Mar 16, 2018 6.500 6.500 6.500 6.500 404 +0.00(+0.00%)
Mar 15, 2018 6.500 6.500 6.500 6.500 1,415 -0.26(-3.84%)
Mar 14, 2018 6.780 6.780 6.605 6.760 1,212 -0.03(-0.39%)
Mar 12, 2018 6.787 6.787 6.787 5 +0.14(+2.10%)
Mar 09, 2018 6.647 6.647 6.647 6.647 1,729 +0.04(+0.56%)
Mar 08, 2018 6.640 6.677 6.590 6.610 4,134 -0.14(-2.07%)
Mar 07, 2018 6.810 6.810 6.745 6.750 731 -0.05(-0.74%)
Mar 06, 2018 6.800 6.800 6.800 6.800 197 +0.11(+1.72%)
Mar 05, 2018 6.620 6.685 6.620 6.685 559 +0.02(+0.24%)
Mar 02, 2018 6.648 6.737 6.614 6.669 3,588 -0.10(-1.42%)
Mar 01, 2018 6.720 6.765 6.665 6.765 1,195 -0.02(-0.36%)
Feb 28, 2018 6.795 6.820 6.790 6.790 2,985 -0.15(-2.16%)
Feb 27, 2018 6.916 6.940 6.800 6.940 1,302 -0.07(-0.94%)
Feb 23, 2018 7.006 7.006 7.006 55 +0.10(+1.46%)
Feb 22, 2018 6.905 6.905 6.905 6.905 218 -0.04(-0.57%)
Feb 21, 2018 6.710 6.990 6.710 6.945 531 +0.04(+0.52%)
Feb 20, 2018 7.040 7.170 6.909 6.909 5,374 -0.24(-3.37%)
Feb 16, 2018 7.150 7.150 7.150 0 -0.02(-0.28%)
Feb 15, 2018 7.170 7.170 7.030 7.170 3,024 +0.13(+1.84%)
Feb 14, 2018 7.020 7.030 7.020 7.040 1,464 -0.04(-0.56%)
Feb 13, 2018 7.140 7.140 7.040 7.080 1,470 +0.16(+2.30%)
Feb 12, 2018 6.921 6.921 6.921 6.921 515 +0.23(+3.45%)
Feb 09, 2018 6.950 6.950 6.690 6.690 1,370 -0.50(-6.90%)
Feb 08, 2018 7.300 7.300 7.260 7.186 2,364 -0.21(-2.89%)
Feb 07, 2018 7.400 7.400 7.400 8,406 +0.00(+0.00%)
Feb 06, 2018 7.150 7.400 7.150 7.400 5,928 +0.22(+3.13%)
Feb 05, 2018 7.175 7.175 7.175 7.175 424 -0.31(-4.20%)
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.