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 (%)
Aug 31, 2012 16.50 16.50 16.50 16.50 850 +0.08(+0.49%)
Aug 30, 2012 16.41 16.43 16.41 16.42 2,727 -0.10(-0.61%)
Aug 29, 2012 16.52 16.52 16.52 16.52 300 +0.16(+0.98%)
Aug 27, 2012 16.23 16.36 16.23 16.36 615 -0.01(-0.03%)
Aug 24, 2012 16.27 16.37 16.26 16.37 3,250 +0.07(+0.40%)
Aug 23, 2012 16.22 16.30 16.22 16.30 2,050 -0.16(-0.97%)
Aug 22, 2012 16.58 16.58 16.46 16.46 500 +0.04(+0.24%)
Aug 21, 2012 16.60 16.64 16.42 16.42 3,798 -0.02(-0.12%)
Aug 20, 2012 16.45 16.47 16.42 16.44 3,474 -0.04(-0.24%)
Aug 17, 2012 16.48 16.48 16.48 16.48 122 +0.03(+0.18%)
Aug 16, 2012 16.30 16.45 16.30 16.45 2,113 +0.11(+0.70%)
Aug 14, 2012 16.75 16.34 16.34 16.34 2,700 +0.08(+0.48%)
Aug 13, 2012 16.40 16.40 16.20 16.26 6,581 +0.01(+0.05%)
Aug 10, 2012 16.11 16.25 16.11 16.25 363 +0.22(+1.37%)
Aug 09, 2012 16.51 16.51 16.03 16.03 900 +0.03(+0.19%)
Aug 08, 2012 16.04 16.05 16.00 16.00 11,670 -0.17(-1.05%)
Aug 07, 2012 16.15 16.17 16.15 16.17 1,900 +0.10(+0.62%)
Aug 06, 2012 16.06 16.07 16.06 16.07 1,156 +0.04(+0.25%)
Aug 03, 2012 16.25 16.25 16.03 16.03 570 -0.02(-0.12%)
Aug 02, 2012 16.14 16.14 16.00 16.05 2,950 -0.13(-0.80%)
Aug 01, 2012 16.15 16.24 16.15 16.18 3,530 +0.04(+0.25%)
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%)
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.