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 (%)
Jun 30, 2017 7.490 7.500 7.020 7.020 3,746 -0.33(-4.42%)
Jun 28, 2017 7.345 28 +0.11(+1.59%)
Jun 27, 2017 7.140 7.370 7.140 7.230 6,410 -0.03(-0.41%)
Jun 26, 2017 7.190 7.300 7.190 7.260 420 +0.18(+2.54%)
Jun 23, 2017 7.080 7.080 7.080 7.080 102 +0.10(+1.43%)
Jun 22, 2017 6.990 7.000 6.950 6.980 7,040 +0.10(+1.45%)
Jun 21, 2017 6.880 6.920 6.880 6.880 8,253 -0.12(-1.66%)
Jun 20, 2017 7.044 7.044 6.945 6.996 4,696 -0.18(-2.56%)
Jun 19, 2017 7.290 7.290 7.180 7.180 2,033 -0.06(-0.83%)
Jun 16, 2017 7.080 7.240 7.080 7.240 1,188 +0.08(+1.18%)
Jun 15, 2017 7.130 7.155 7.130 7.155 1,235 -0.13(-1.85%)
Jun 14, 2017 7.305 7.305 7.290 7.290 436 -0.09(-1.18%)
Jun 13, 2017 7.409 7.409 7.340 7.377 3,356 +0.07(+0.92%)
Jun 12, 2017 7.180 7.400 7.180 7.310 1,340 +0.06(+0.77%)
Jun 09, 2017 7.261 7.261 7.254 7.254 3,229 -0.08(-1.04%)
Jun 07, 2017 7.330 7.330 7.330 0 +0.15(+2.09%)
Jun 06, 2017 7.410 7.410 7.180 7.180 1,675 -0.21(-2.91%)
Jun 05, 2017 7.356 7.420 7.350 7.395 3,048 -0.10(-1.27%)
Jun 02, 2017 7.490 7.490 7.490 7.490 366 +0.05(+0.68%)
Jun 01, 2017 7.484 7.540 7.430 7.440 13,617 +0.04(+0.54%)
May 31, 2017 7.400 7.435 7.400 7.400 59,659 -0.04(-0.54%)
May 30, 2017 7.525 7.525 7.440 7.440 4,376 -0.16(-2.10%)
May 26, 2017 7.600 7.610 7.600 7.600 1,300 +0.01(+0.11%)
May 25, 2017 7.680 7.680 7.570 7.591 8,301 -0.05(-0.64%)
May 24, 2017 7.700 7.700 7.640 7.640 4,471 -0.03(-0.43%)
May 23, 2017 7.673 7.673 7.673 7.673 484 -0.04(-0.47%)
May 22, 2017 7.700 7.709 7.610 7.709 2,531 +0.02(+0.25%)
May 19, 2017 7.630 7.690 7.630 7.690 12,832 -0.01(-0.13%)
May 16, 2017 7.700 7.700 7.700 0 -0.05(-0.67%)
May 15, 2017 7.695 7.752 7.695 7.752 1,404 +0.03(+0.42%)
May 12, 2017 7.740 7.740 7.720 7.720 501 -0.04(-0.57%)
May 11, 2017 7.736 7.764 7.736 7.764 842 +0.06(+0.83%)
May 10, 2017 7.700 7.700 7.700 7.700 379 +0.11(+1.45%)
May 09, 2017 7.672 7.672 7.541 7.590 3,246 -0.03(-0.39%)
May 08, 2017 7.480 7.738 7.480 7.620 7,260 -0.03(-0.45%)
May 05, 2017 7.590 7.667 7.545 7.654 5,878 +0.21(+2.81%)
May 04, 2017 7.680 7.855 7.445 7.445 6,312 -0.35(-4.46%)
May 02, 2017 7.792 25 +0.10(+1.33%)
May 01, 2017 7.690 7.690 7.690 7.690 210 +0.00(+0.00%)
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%)
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.