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, 2014 18.99 19.01 18.74 18.85 7,809 -0.25(-1.33%)
Jul 30, 2014 19.35 19.35 19.11 19.11 2,880 -0.22(-1.16%)
Jul 29, 2014 19.40 19.40 19.33 19.33 3,566 -0.01(-0.05%)
Jul 28, 2014 19.28 19.44 19.28 19.34 5,482 -0.06(-0.31%)
Jul 25, 2014 19.58 19.58 19.36 19.40 27,814 -0.10(-0.52%)
Jul 24, 2014 19.47 19.59 19.42 19.50 17,633 -0.02(-0.09%)
Jul 23, 2014 19.44 19.56 19.40 19.52 22,262 +0.04(+0.20%)
Jul 22, 2014 19.46 19.48 19.42 19.48 2,378 +0.12(+0.60%)
Jul 21, 2014 19.28 19.36 19.28 19.36 5,466 +0.07(+0.34%)
Jul 18, 2014 19.32 19.40 19.30 19.30 8,630 +0.04(+0.21%)
Jul 17, 2014 19.50 19.55 19.25 19.26 6,625 -0.06(-0.29%)
Jul 16, 2014 19.21 19.31 19.21 19.31 8,703 +0.20(+1.06%)
Jul 15, 2014 19.08 19.15 19.08 19.11 9,557 +0.04(+0.21%)
Jul 14, 2014 19.10 19.20 19.07 19.07 25,329 -0.01(-0.05%)
Jul 11, 2014 19.01 19.13 19.01 19.08 6,782 +0.00(+0.00%)
Jul 10, 2014 19.35 19.35 19.07 19.08 54,096 -0.56(-2.85%)
Jul 09, 2014 19.52 19.64 19.52 19.64 7,499 +0.06(+0.31%)
Jul 08, 2014 19.65 19.65 19.51 19.58 6,232 -0.01(-0.05%)
Jul 07, 2014 19.75 19.76 19.52 19.59 5,006 -0.07(-0.36%)
Jul 03, 2014 19.68 19.66 19.66 19.66 9,700 -0.10(-0.51%)
Jul 02, 2014 19.97 19.97 19.74 19.76 3,857 -0.09(-0.45%)
Jul 01, 2014 19.75 19.85 19.75 19.85 4,773 +0.05(+0.25%)
Jun 30, 2014 19.75 19.80 19.73 19.80 6,126 +0.02(+0.10%)
Jun 27, 2014 19.64 19.78 19.64 19.78 3,450 +0.14(+0.71%)
Jun 26, 2014 19.60 19.64 19.55 19.64 5,446 -0.00(-0.00%)
Jun 25, 2014 19.60 19.68 19.56 19.64 12,454 +0.00(+0.00%)
Jun 24, 2014 19.44 19.66 19.44 19.64 4,063 +0.05(+0.26%)
Jun 23, 2014 19.43 19.59 19.43 19.59 5,544 +0.23(+1.19%)
Jun 20, 2014 19.40 19.40 19.30 19.36 8,569 +0.04(+0.21%)
Jun 19, 2014 19.30 19.42 19.30 19.32 9,642 +0.08(+0.43%)
Jun 18, 2014 19.33 19.34 19.21 19.24 15,109 -0.05(-0.27%)
Jun 17, 2014 19.26 19.34 19.26 19.29 2,410 +0.03(+0.16%)
Jun 16, 2014 19.17 19.27 19.13 19.26 3,737 +0.19(+1.00%)
Jun 13, 2014 18.99 19.07 18.95 19.07 3,288 +0.08(+0.42%)
Jun 12, 2014 18.91 18.99 18.91 18.99 2,357 +0.00(+0.00%)
Jun 11, 2014 19.05 19.05 18.94 18.99 2,884 -0.07(-0.37%)
Jun 10, 2014 19.05 19.07 19.05 19.06 21,362 +0.09(+0.50%)
Jun 06, 2014 18.95 18.98 18.94 18.97 2,615 +0.03(+0.14%)
Jun 05, 2014 18.90 19.03 18.84 18.94 44,649 +0.03(+0.18%)
Jun 04, 2014 18.79 18.92 18.78 18.91 3,536 +0.13(+0.70%)
Jun 03, 2014 18.80 18.80 18.75 18.77 9,518 -0.04(-0.22%)
Jun 02, 2014 18.81 18.82 18.72 18.82 4,786 +0.01(+0.03%)
May 30, 2014 18.72 18.83 18.72 18.81 1,266 +0.11(+0.58%)
May 29, 2014 18.71 18.71 18.69 18.70 1,371 +0.13(+0.71%)
May 28, 2014 18.50 18.58 18.50 18.57 4,469 +0.02(+0.11%)
May 27, 2014 18.71 18.71 18.51 18.55 24,793 +0.00(+0.00%)
May 23, 2014 18.62 18.55 18.55 18.55 3,400 +0.00(+0.00%)
May 22, 2014 18.64 18.64 18.55 18.55 1,483 +0.00(+0.00%)
May 21, 2014 18.61 18.61 18.52 18.55 4,866 +0.01(+0.05%)
May 20, 2014 18.53 18.55 18.46 18.54 9,067 +0.04(+0.22%)
May 19, 2014 18.56 18.59 18.48 18.50 2,655 +0.00(+0.00%)
May 16, 2014 18.48 18.50 18.41 18.50 2,181 +0.13(+0.73%)
May 15, 2014 18.43 18.43 18.29 18.37 4,999 -0.00(-0.02%)
May 14, 2014 18.27 18.40 18.26 18.37 11,236 +0.13(+0.71%)
May 13, 2014 18.30 18.30 18.23 18.24 1,567 -0.06(-0.33%)
May 12, 2014 18.10 18.30 18.10 18.30 4,862 +0.24(+1.33%)
May 09, 2014 18.05 18.07 18.05 18.06 2,418 -0.09(-0.50%)
May 08, 2014 18.26 18.26 18.09 18.15 5,651 -0.11(-0.60%)
May 07, 2014 18.13 18.30 18.13 18.26 1,364 +0.03(+0.16%)
May 06, 2014 18.24 18.29 18.18 18.23 5,316 -0.10(-0.55%)
May 05, 2014 18.06 18.34 18.06 18.33 22,696 +0.06(+0.33%)
May 02, 2014 18.28 18.28 18.23 18.27 2,709 +0.02(+0.13%)
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.