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 28, 2019 5.960 5.980 5.960 5.980 7,200 +0.06(+1.01%)
Jun 27, 2019 5.930 5.930 5.920 5.920 312 +0.02(+0.34%)
Jun 26, 2019 5.850 5.900 5.850 5.900 172 +0.02(+0.34%)
Jun 25, 2019 5.890 5.890 5.850 5.880 3,649 -0.07(-1.09%)
Jun 24, 2019 5.750 5.994 5.750 5.945 2,713 +0.04(+0.75%)
Jun 21, 2019 5.968 5.968 5.880 5.901 1,000 -0.05(-0.92%)
Jun 20, 2019 5.930 5.955 5.900 5.955 3,007 +0.07(+1.20%)
Jun 19, 2019 5.880 5.884 5.880 5.884 348 -0.04(-0.60%)
Jun 18, 2019 5.900 6.000 5.890 5.920 1,701 +0.01(+0.25%)
Jun 17, 2019 5.905 5.905 5.905 5.905 22 -0.03(-0.50%)
Jun 14, 2019 5.935 5.935 5.935 5.935 100 -0.01(-0.22%)
Jun 13, 2019 5.910 5.948 5.910 5.948 132 -0.01(-0.11%)
Jun 12, 2019 5.940 5.955 5.910 5.955 399 -0.00(-0.08%)
Jun 11, 2019 5.960 5.960 5.960 5.960 15 +0.01(+0.11%)
Jun 10, 2019 5.860 6.007 5.860 5.953 317 -0.02(-0.35%)
Jun 07, 2019 6.060 6.080 5.950 5.974 7,200 -0.03(-0.50%)
Jun 06, 2019 6.080 6.090 6.004 6.004 1,021 +0.01(+0.17%)
Jun 05, 2019 5.990 5.994 5.990 5.994 8,289 -0.04(-0.60%)
Jun 04, 2019 5.920 6.030 5.920 6.030 272 +0.09(+1.59%)
Jun 03, 2019 5.986 5.986 5.920 5.936 1,375 +0.01(+0.09%)
May 31, 2019 5.970 5.970 5.880 5.930 7,800 -0.02(-0.29%)
May 30, 2019 5.938 5.948 5.902 5.948 432 -0.01(-0.12%)
May 29, 2019 5.973 6.000 5.850 5.955 4,199 -0.08(-1.41%)
May 28, 2019 6.260 6.260 6.040 6.040 1,402 -0.02(-0.33%)
May 24, 2019 6.060 6.060 6.060 0 -0.20(-3.20%)
May 23, 2019 6.260 6.260 6.260 6.260 150 +0.04(+0.56%)
May 22, 2019 6.110 6.225 6.110 6.225 1,510 +0.02(+0.32%)
May 21, 2019 6.205 6.205 6.150 6.205 277 +0.07(+1.21%)
May 20, 2019 6.100 6.146 6.090 6.131 3,210 -0.07(-1.19%)
May 17, 2019 6.122 6.258 6.122 6.205 55,200 +0.01(+0.16%)
May 16, 2019 6.270 6.270 6.195 6.195 335 +0.03(+0.50%)
May 15, 2019 6.098 6.165 6.098 6.165 828 +0.02(+0.32%)
May 14, 2019 6.140 6.145 6.140 6.145 601 +0.13(+2.24%)
May 13, 2019 6.009 6.010 6.009 6.010 343 -0.03(-0.49%)
May 10, 2019 5.860 6.070 5.860 6.040 1,600 +0.12(+2.01%)
May 09, 2019 6.070 6.070 5.850 5.921 1,061 -0.04(-0.66%)
May 08, 2019 5.980 6.080 5.960 5.960 6,879 +0.04(+0.59%)
May 07, 2019 5.910 5.925 5.850 5.925 1,208 +0.00(+0.05%)
May 06, 2019 5.985 5.985 5.910 5.922 1,266 -0.04(-0.64%)
May 03, 2019 5.910 6.020 5.910 5.960 1,000 +0.05(+0.93%)
May 02, 2019 6.000 6.000 5.905 5.905 2,077 -0.11(-1.88%)
May 01, 2019 6.022 6.040 6.000 6.018 995 -0.05(-0.78%)
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%)
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.