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 30, 2013 17.37 17.37 17.21 17.21 13,167 -0.15(-0.86%)
Aug 29, 2013 17.38 17.38 17.31 17.36 8,262 +0.04(+0.23%)
Aug 28, 2013 17.35 17.45 17.32 17.32 6,221 -0.04(-0.23%)
Aug 27, 2013 17.35 17.37 17.29 17.36 23,598 -0.01(-0.06%)
Aug 26, 2013 17.45 17.45 17.35 17.37 6,935 -0.01(-0.06%)
Aug 23, 2013 17.29 17.38 17.29 17.38 3,459 +0.20(+1.16%)
Aug 22, 2013 17.26 17.73 17.18 17.18 9,275 +0.10(+0.59%)
Aug 21, 2013 17.14 17.15 17.08 17.08 3,081 -0.03(-0.20%)
Aug 20, 2013 16.88 17.14 16.87 17.11 16,790 +0.17(+1.02%)
Aug 19, 2013 17.06 17.06 16.93 16.94 19,030 -0.22(-1.28%)
Aug 16, 2013 17.27 17.27 17.15 17.16 4,549 -0.07(-0.41%)
Aug 15, 2013 17.14 17.26 17.14 17.23 16,406 +0.06(+0.35%)
Aug 14, 2013 17.05 17.19 17.05 17.17 2,804 +0.04(+0.23%)
Aug 13, 2013 17.26 17.30 17.10 17.13 31,542 -0.14(-0.82%)
Aug 12, 2013 17.50 17.50 17.27 17.27 103,682 -0.23(-1.31%)
Aug 09, 2013 17.56 17.58 17.45 17.50 98,481 -0.05(-0.28%)
Aug 08, 2013 17.63 17.67 17.53 17.55 9,363 -0.22(-1.26%)
Aug 07, 2013 17.64 17.77 17.64 17.77 2,672 -0.05(-0.31%)
Aug 06, 2013 17.74 17.86 17.74 17.83 1,625 +0.10(+0.55%)
Aug 05, 2013 17.95 17.95 17.73 17.73 6,105 -0.15(-0.86%)
Aug 02, 2013 18.07 18.07 17.87 17.88 14,707 -0.12(-0.65%)
Aug 01, 2013 18.40 18.40 18.00 18.00 2,250 -0.10(-0.55%)
Jul 31, 2013 18.12 18.12 18.10 18.10 2,300 -0.01(-0.05%)
Jul 30, 2013 18.27 18.27 18.09 18.11 4,390 -0.04(-0.22%)
Jul 29, 2013 18.18 18.20 18.07 18.15 3,840 +0.00(+0.00%)
Jul 26, 2013 17.97 18.15 17.97 18.15 4,260 +0.14(+0.78%)
Jul 25, 2013 17.94 18.01 17.94 18.01 8,838 +0.10(+0.56%)
Jul 24, 2013 18.00 18.06 17.80 17.91 22,967 -0.14(-0.79%)
Jul 23, 2013 18.34 18.45 18.05 18.05 58,410 -0.11(-0.59%)
Jul 22, 2013 18.14 18.18 18.07 18.16 10,200 +0.02(+0.11%)
Jul 19, 2013 18.14 18.18 18.11 18.14 9,690 -0.00(-0.00%)
Jul 18, 2013 18.29 18.32 18.14 18.14 6,995 -0.04(-0.22%)
Jul 17, 2013 18.11 18.18 18.06 18.18 3,480 +0.21(+1.17%)
Jul 16, 2013 18.28 18.28 17.97 17.97 5,814 -0.25(-1.37%)
Jul 15, 2013 18.10 18.25 18.09 18.22 21,303 +0.12(+0.66%)
Jul 12, 2013 18.05 18.10 17.95 18.10 13,255 -0.02(-0.09%)
Jul 11, 2013 18.08 18.19 18.08 18.12 16,201 -0.25(-1.38%)
Jul 10, 2013 18.23 18.38 18.21 18.37 29,786 +0.20(+1.10%)
Jul 09, 2013 18.16 18.17 18.00 18.17 103,869 +0.17(+0.94%)
Jul 08, 2013 17.75 18.00 17.66 18.00 39,307 +0.36(+2.04%)
Jul 05, 2013 17.65 17.66 17.41 17.64 134,522 -0.06(-0.34%)
Jul 03, 2013 17.95 17.97 17.64 17.70 18,556 -0.39(-2.16%)
Jul 02, 2013 18.70 18.75 18.06 18.09 26,391 -0.38(-2.07%)
Jul 01, 2013 18.50 18.79 18.40 18.47 28,978 +0.18(+0.99%)
Jun 28, 2013 18.33 18.36 18.23 18.29 34,054 +0.20(+1.11%)
Jun 26, 2013 18.07 18.09 18.06 18.09 9,716 +0.22(+1.24%)
Jun 25, 2013 17.66 17.89 17.60 17.87 16,377 +0.16(+0.88%)
Jun 24, 2013 17.97 17.97 17.19 17.71 98,217 -0.22(-1.22%)
Jun 21, 2013 18.16 18.19 17.78 17.93 9,090 +0.07(+0.37%)
Jun 20, 2013 17.96 18.12 17.86 17.86 17,724 -0.44(-2.40%)
Jun 19, 2013 18.38 18.44 18.30 18.30 26,242 +0.03(+0.18%)
Jun 18, 2013 18.27 18.32 18.19 18.27 28,072 +0.00(+0.00%)
Jun 17, 2013 18.37 18.42 18.27 18.27 20,221 +0.04(+0.22%)
Jun 14, 2013 18.28 18.28 18.22 18.23 2,661 +0.12(+0.66%)
Jun 13, 2013 18.15 18.15 17.95 18.11 6,035 +0.04(+0.22%)
Jun 12, 2013 18.19 18.19 18.07 18.07 5,160 -0.02(-0.11%)
Jun 11, 2013 18.37 18.37 18.05 18.09 7,562 -0.23(-1.25%)
Jun 10, 2013 18.46 18.46 18.22 18.32 13,584 +0.01(+0.05%)
Jun 07, 2013 18.12 18.32 18.04 18.31 34,753 +0.37(+2.06%)
Jun 06, 2013 17.72 17.94 17.72 17.94 600 +0.33(+1.87%)
Jun 05, 2013 17.81 17.81 17.61 17.61 8,529 -0.17(-0.96%)
Jun 04, 2013 18.02 18.30 17.75 17.78 12,759 -0.09(-0.50%)
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.