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, 2018 6.600 6.600 6.600 0 -0.27(-4.00%)
Aug 30, 2018 6.875 6.875 6.875 6.875 30 +0.00(+0.00%)
Aug 29, 2018 6.875 6.875 6.875 6.875 234 -0.06(-0.80%)
Aug 28, 2018 6.920 6.930 6.920 6.930 208 +0.02(+0.29%)
Aug 27, 2018 6.926 6.926 6.895 6.910 4,159 +0.00(+0.00%)
Aug 24, 2018 7.000 7.000 6.910 6.910 1,000 -0.09(-1.29%)
Aug 23, 2018 7.000 7.000 7.000 7.000 115 +0.08(+1.16%)
Aug 22, 2018 6.911 6.920 6.911 6.920 1,200 +0.11(+1.62%)
Aug 21, 2018 7.010 7.010 6.810 6.810 1,301 -0.12(-1.76%)
Aug 20, 2018 6.974 6.974 6.932 6.932 944 +0.10(+1.49%)
Aug 17, 2018 6.650 6.830 6.650 6.830 300 +0.05(+0.74%)
Aug 16, 2018 6.790 6.840 6.780 6.780 1,878 -0.29(-4.12%)
Aug 15, 2018 7.071 7.071 7.071 7.071 15 +0.00(+0.00%)
Aug 14, 2018 7.071 7.071 7.071 7.071 4 +0.00(+0.00%)
Aug 13, 2018 7.071 7.071 57 +0.00(+0.02%)
Aug 10, 2018 6.990 7.070 6.990 7.070 5,700 +0.12(+1.70%)
Aug 09, 2018 6.940 6.952 6.940 6.952 1,049 +0.13(+1.94%)
Aug 08, 2018 6.720 6.830 6.720 6.820 1,543 -0.13(-1.87%)
Aug 07, 2018 6.950 6.950 1 +0.00(+0.00%)
Aug 06, 2018 6.910 6.950 6.910 6.950 951 +0.03(+0.43%)
Aug 03, 2018 6.910 6.920 6.910 6.920 300 +0.15(+2.22%)
Aug 02, 2018 6.770 6.770 6.770 6.770 232 +0.02(+0.30%)
Aug 01, 2018 6.691 6.750 6.691 6.750 374 +0.09(+1.35%)
Jul 31, 2018 6.670 6.670 6.660 6.660 2,225 +0.05(+0.76%)
Jul 30, 2018 6.530 6.610 6.530 6.610 1,502 -0.12(-1.78%)
Jul 27, 2018 6.730 6.730 6.730 6.730 200 -0.00(-0.03%)
Jul 26, 2018 6.749 6.749 6.723 6.732 611 +0.03(+0.48%)
Jul 25, 2018 6.658 6.700 6.658 6.700 1,331 +0.10(+1.55%)
Jul 24, 2018 6.700 6.700 6.530 6.598 2,986 -0.08(-1.23%)
Jul 23, 2018 6.540 6.680 6.540 6.680 686 +0.03(+0.50%)
Jul 20, 2018 6.679 6.679 6.647 6.647 1,561 -0.00(-0.05%)
Jul 19, 2018 6.650 6.650 6.650 6.650 152 +0.13(+2.04%)
Jul 18, 2018 6.500 6.517 6.500 6.517 1,915 +0.13(+2.08%)
Jul 17, 2018 6.385 6.385 6.385 6.385 552 +0.10(+1.62%)
Jul 13, 2018 6.283 6.283 6.283 1 -0.27(-4.08%)
Jul 12, 2018 6.420 6.550 6.420 6.550 3,536 +0.02(+0.24%)
Jul 11, 2018 6.534 6.534 6.534 6.534 140 -0.07(-1.00%)
Jul 10, 2018 6.600 6.600 6.600 6.600 138 +0.09(+1.31%)
Jul 09, 2018 6.580 6.580 6.510 6.515 5,674 -0.09(-1.29%)
Jul 06, 2018 6.540 6.600 6.439 6.600 4,444 +0.14(+2.12%)
Jul 02, 2018 6.463 6.463 6.463 4 +0.01(+0.20%)
Jun 29, 2018 6.413 6.500 6.413 6.450 1,893 +0.02(+0.23%)
Jun 26, 2018 6.435 6.435 6.435 40 -0.03(-0.45%)
Jun 25, 2018 6.464 6.464 6.464 6.464 1,189 -0.02(-0.24%)
Jun 22, 2018 6.480 6.480 6.480 6.480 553 -0.01(-0.20%)
Jun 20, 2018 6.493 6.493 6.493 100,000 -0.09(-1.31%)
Jun 19, 2018 6.500 6.579 6.500 6.579 6,700 +0.16(+2.48%)
Jun 18, 2018 6.420 6.420 6.420 6.420 228 -0.01(-0.22%)
Jun 15, 2018 6.640 6.434 6.434 1,445 -0.21(-3.10%)
Jun 14, 2018 6.610 6.640 6.600 6.640 1,362 +0.04(+0.60%)
Jun 13, 2018 6.600 6.600 6.600 6.600 602 -0.10(-1.48%)
Jun 11, 2018 6.699 6.699 6.699 2 +0.07(+1.00%)
Jun 07, 2018 6.633 6.633 6.633 0 +0.05(+0.79%)
Jun 06, 2018 6.580 6.581 900 -0.07(-1.12%)
Jun 05, 2018 6.390 6.655 6.390 6.655 1,240 +0.07(+0.99%)
Jun 04, 2018 6.591 6.591 6.580 6.590 832 +0.08(+1.24%)
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.