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 (%)
Jul 31, 2012 16.15 16.21 16.12 16.14 113,000 -0.02(-0.12%)
Jul 30, 2012 16.14 16.18 16.14 16.16 3,089 +0.13(+0.82%)
Jul 27, 2012 15.98 16.03 15.98 16.03 1,330 +0.17(+1.06%)
Jul 26, 2012 15.81 15.86 15.81 15.86 1,325 +0.10(+0.63%)
Jul 25, 2012 16.10 16.10 15.71 15.76 28,295 -0.09(-0.57%)
Jul 24, 2012 15.96 15.97 15.85 15.85 10,120 -0.18(-1.14%)
Jul 23, 2012 15.97 16.06 15.97 16.03 3,511 -0.07(-0.42%)
Jul 19, 2012 16.06 16.10 16.10 16.10 14,200 +0.06(+0.37%)
Jul 18, 2012 16.00 16.06 16.00 16.04 2,820 +0.03(+0.17%)
Jul 17, 2012 16.00 16.01 16.00 16.01 1,300 +0.16(+1.02%)
Jul 16, 2012 15.85 15.85 15.85 15.85 500 +0.07(+0.44%)
Jul 13, 2012 15.81 15.81 15.78 15.78 1,010 +0.15(+0.96%)
Jul 12, 2012 15.63 15.63 15.63 15.63 900 -0.32(-2.01%)
Jul 11, 2012 15.95 15.95 15.95 15.95 200 +0.01(+0.06%)
Jul 10, 2012 15.90 16.07 15.90 15.94 6,300 -0.08(-0.50%)
Jul 09, 2012 15.94 16.02 15.94 16.02 11,950 +0.02(+0.12%)
Jul 06, 2012 15.95 16.00 15.92 16.00 3,580 +0.05(+0.31%)
Jul 05, 2012 15.88 15.95 15.88 15.95 1,525 +0.07(+0.44%)
Jul 03, 2012 15.86 15.88 15.86 15.88 1,270 -0.01(-0.04%)
Jul 02, 2012 15.82 15.89 15.81 15.89 7,838 +0.24(+1.55%)
Jun 29, 2012 15.84 15.84 14.90 15.64 5,420 +0.18(+1.19%)
Jun 28, 2012 15.40 15.46 15.38 15.46 1,972 -0.01(-0.09%)
Jun 27, 2012 15.05 15.47 15.05 15.47 2,000 +0.30(+2.00%)
Jun 25, 2012 15.18 15.17 15.17 15.17 5,600 -0.13(-0.85%)
Jun 22, 2012 15.34 15.34 15.30 15.30 730 -0.02(-0.13%)
Jun 21, 2012 15.47 15.49 15.30 15.32 3,100 -0.15(-0.97%)
Jun 20, 2012 15.51 15.53 15.45 15.47 3,465 +0.04(+0.23%)
Jun 19, 2012 15.37 15.44 15.26 15.43 4,536 +0.26(+1.74%)
Jun 18, 2012 15.17 15.17 15.17 15.17 1,650 -0.08(-0.52%)
Jun 15, 2012 14.97 15.26 14.97 15.25 10,638 +0.10(+0.66%)
Jun 14, 2012 15.23 15.23 15.15 15.15 2,837 -0.07(-0.47%)
Jun 13, 2012 15.16 15.22 15.16 15.22 1,100 +0.00(+0.01%)
Jun 12, 2012 15.16 15.22 15.16 15.22 4,080 -0.12(-0.78%)
Jun 11, 2012 15.36 15.37 15.34 15.34 1,346 +0.02(+0.13%)
Jun 08, 2012 15.23 15.32 15.23 15.32 3,611 +0.06(+0.39%)
Jun 06, 2012 15.26 15.26 15.26 15.26 600 +0.45(+3.04%)
Jun 05, 2012 14.74 14.82 14.74 14.81 8,392 +0.24(+1.65%)
Jun 04, 2012 14.57 14.57 14.57 14.57 685 -0.07(-0.48%)
Jun 01, 2012 14.55 14.71 14.55 14.64 5,800 -0.34(-2.27%)
May 31, 2012 14.89 14.98 14.89 14.98 900 -0.17(-1.12%)
May 30, 2012 15.33 15.36 15.15 15.15 6,058 -0.43(-2.76%)
May 29, 2012 15.67 15.67 15.56 15.58 2,000 +0.25(+1.64%)
May 23, 2012 15.16 15.33 15.33 15.33 1,100 +0.01(+0.05%)
May 21, 2012 15.18 15.32 15.32 15.32 2,600 +0.46(+3.10%)
May 18, 2012 15.06 15.13 14.86 14.86 4,831 -0.40(-2.62%)
May 17, 2012 15.26 15.26 15.26 15.26 200 -0.24(-1.55%)
May 16, 2012 15.50 15.50 15.46 15.50 900 -0.19(-1.21%)
May 15, 2012 15.73 15.73 15.69 15.69 495 -0.02(-0.13%)
May 14, 2012 15.71 15.71 15.71 15.71 159 -0.09(-0.57%)
May 11, 2012 15.89 15.90 15.80 15.80 5,031 -0.05(-0.32%)
May 10, 2012 15.90 15.90 15.85 15.85 2,225 +0.11(+0.72%)
May 09, 2012 15.90 15.96 15.74 15.74 6,874 -0.20(-1.28%)
May 08, 2012 16.00 16.00 15.82 15.94 4,550 -0.22(-1.37%)
May 07, 2012 16.16 16.17 16.10 16.16 4,600 +0.00(+0.01%)
May 04, 2012 16.18 16.18 16.14 16.16 3,044 -0.18(-1.10%)
May 03, 2012 16.46 16.46 16.29 16.34 4,000 -0.21(-1.27%)
May 02, 2012 16.58 16.58 16.55 16.55 2,600 +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.