Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

C-Tracks MLP Miller/Howard Perf Fundamental (NY: MLPC )

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 17.27 17.44 17.27 17.44 1,028 +0.06(+0.35%)
Apr 27, 2017 17.53 17.53 17.38 17.38 2,053 -0.14(-0.80%)
Apr 26, 2017 17.50 17.52 17.50 17.52 1,021 +0.09(+0.52%)
Apr 25, 2017 17.44 17.44 17.43 17.43 2,000 +0.12(+0.69%)
Apr 24, 2017 17.14 17.32 17.14 17.31 3,194 +0.15(+0.85%)
Apr 21, 2017 17.16 17.16 17.16 17.16 150 -0.10(-0.55%)
Apr 20, 2017 17.20 17.32 17.19 17.26 3,176 +0.03(+0.17%)
Apr 19, 2017 17.31 17.32 17.23 17.23 3,125 -0.09(-0.52%)
Apr 18, 2017 17.18 17.32 17.14 17.32 1,218 +0.20(+1.17%)
Apr 17, 2017 17.16 17.16 16.68 17.12 15,200 -0.16(-0.94%)
Apr 13, 2017 17.42 17.42 17.26 17.28 823 -0.21(-1.19%)
Apr 12, 2017 17.39 17.49 17.34 17.49 2,983 -0.01(-0.06%)
Apr 11, 2017 17.66 17.66 17.50 17.50 984 -0.05(-0.28%)
Apr 10, 2017 17.56 17.62 17.53 17.55 1,258 -0.18(-1.02%)
Apr 07, 2017 17.64 17.73 17.64 17.73 520 +0.10(+0.58%)
Apr 06, 2017 17.65 17.65 17.63 17.63 1,451 +0.11(+0.63%)
Apr 05, 2017 17.50 17.66 17.50 17.52 6,383 +0.08(+0.47%)
Apr 04, 2017 17.44 17.44 17.44 17.44 434 +0.15(+0.84%)
Apr 03, 2017 17.30 17.30 17.18 17.29 574 -0.15(-0.86%)
Mar 31, 2017 17.15 17.44 17.15 17.44 8,650 +0.31(+1.84%)
Mar 30, 2017 17.10 17.24 17.10 17.13 1,225 +0.02(+0.14%)
Mar 29, 2017 17.05 17.14 17.05 17.10 1,380 +0.01(+0.06%)
Mar 28, 2017 17.12 17.12 17.09 17.09 500 -0.03(-0.17%)
Mar 27, 2017 17.00 17.12 17.00 17.12 500 -0.18(-1.02%)
Mar 24, 2017 17.27 17.30 17.25 17.30 1,330 +0.09(+0.50%)
Mar 22, 2017 17.21 17.21 17.21 0 +0.11(+0.64%)
Mar 21, 2017 17.35 17.35 17.10 408 -0.25(-1.45%)
Mar 20, 2017 17.35 17.35 17.35 17.35 384 -0.08(-0.45%)
Mar 17, 2017 17.50 17.50 17.35 17.43 3,539 -0.06(-0.37%)
Mar 16, 2017 17.57 17.57 17.49 17.49 1,322 -0.02(-0.12%)
Mar 15, 2017 17.32 17.58 17.32 17.52 1,397 +0.09(+0.49%)
Mar 14, 2017 17.46 17.46 17.43 17.43 425 -0.18(-1.05%)
Mar 13, 2017 17.47 17.61 17.47 17.61 575 +0.07(+0.42%)
Mar 10, 2017 17.54 17.54 17.54 17.54 1,280 -0.30(-1.68%)
Mar 07, 2017 17.84 1 -0.12(-0.67%)
Mar 03, 2017 17.96 17.96 17.96 0 -0.02(-0.10%)
Mar 02, 2017 17.98 17.98 17.98 17.98 1,100 -0.03(-0.14%)
Mar 01, 2017 18.00 18.00 18.00 18.00 225 +0.07(+0.36%)
Feb 28, 2017 17.93 17.94 17.93 17.94 500 +0.15(+0.87%)
Feb 27, 2017 17.78 17.78 17.78 17.78 625 -0.03(-0.15%)
Feb 24, 2017 17.86 17.86 17.81 17.81 350 -0.22(-1.24%)
Feb 23, 2017 18.03 18.03 18.03 18.03 27,873 -0.04(-0.20%)
Feb 22, 2017 18.21 18.25 18.07 18.07 2,328 -0.34(-1.87%)
Feb 21, 2017 18.33 18.41 18.33 18.41 995 +0.13(+0.73%)
Feb 17, 2017 18.28 18.28 18.28 0 -0.00(-0.01%)
Feb 16, 2017 18.31 18.39 18.28 18.28 1,973 -0.14(-0.77%)
Feb 15, 2017 18.31 18.42 18.29 18.42 19,339 +0.06(+0.35%)
Feb 14, 2017 18.27 18.36 18.27 18.36 4,136 +0.08(+0.44%)
Feb 10, 2017 18.28 18.28 18.28 0 +0.11(+0.63%)
Feb 08, 2017 18.17 1 +0.08(+0.42%)
Feb 07, 2017 18.01 18.09 17.94 18.09 2,229 +0.01(+0.04%)
Feb 06, 2017 18.31 18.31 18.07 18.08 2,724 -0.12(-0.65%)
Feb 03, 2017 18.34 18.34 18.15 18.20 3,106 +0.17(+0.96%)
Feb 02, 2017 18.03 18.03 18.03 18.03 575 +0.15(+0.83%)
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.