Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

C-Tracks MLP Miller/Howard Perf Fundamental (NY: MLPC )

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 (%)
Apr 30, 2014 27.75 27.77 27.59 27.62 6,805 -0.11(-0.40%)
Apr 29, 2014 27.64 27.73 27.64 27.73 2,560 +0.25(+0.91%)
Apr 28, 2014 27.44 27.49 27.35 27.48 3,533 +0.24(+0.88%)
Apr 25, 2014 27.29 27.29 27.24 27.24 985 -0.21(-0.77%)
Apr 24, 2014 27.56 27.57 27.45 27.45 2,576 -0.17(-0.62%)
Apr 23, 2014 27.61 27.63 27.60 27.62 1,485 -0.20(-0.72%)
Apr 22, 2014 27.80 27.82 27.77 27.82 2,726 +0.18(+0.65%)
Apr 21, 2014 27.59 27.64 27.50 27.64 8,192 +0.16(+0.58%)
Apr 17, 2014 27.35 27.48 27.48 27.48 4,500 +0.24(+0.88%)
Apr 16, 2014 27.21 27.24 27.21 27.24 965 +0.09(+0.33%)
Apr 15, 2014 27.11 27.15 27.11 27.15 907 +0.02(+0.07%)
Apr 14, 2014 27.13 27.16 27.12 27.13 8,226 +0.12(+0.43%)
Apr 11, 2014 27.00 27.09 26.99 27.01 9,176 -0.04(-0.13%)
Apr 10, 2014 27.05 27.05 27.05 27.05 36 +0.00(+0.00%)
Apr 09, 2014 26.97 27.08 26.92 27.05 2,391 +0.06(+0.22%)
Apr 08, 2014 26.95 27.04 26.94 26.99 5,749 +0.12(+0.45%)
Apr 07, 2014 27.15 27.15 26.87 26.87 9,439 -0.34(-1.24%)
Apr 04, 2014 27.21 27.21 27.21 27.21 322 +0.01(+0.02%)
Apr 03, 2014 27.14 27.24 27.14 27.20 1,501 +0.13(+0.48%)
Apr 02, 2014 27.10 27.12 27.07 27.07 1,909 +0.01(+0.04%)
Apr 01, 2014 26.72 27.19 26.72 27.06 5,756 +0.41(+1.54%)
Mar 31, 2014 26.59 26.65 26.59 26.65 3,100 +0.20(+0.74%)
Mar 28, 2014 26.32 26.46 26.32 26.45 5,018 +0.22(+0.85%)
Mar 27, 2014 26.22 26.23 26.16 26.23 8,341 -0.28(-1.06%)
Mar 26, 2014 26.52 26.57 26.49 26.51 4,111 +0.05(+0.19%)
Mar 25, 2014 26.61 26.61 26.46 26.46 3,890 +0.02(+0.09%)
Mar 24, 2014 26.49 26.49 26.39 26.44 4,530 -0.21(-0.80%)
Mar 21, 2014 26.61 26.72 26.61 26.65 3,160 -0.07(-0.26%)
Mar 20, 2014 26.63 26.72 26.52 26.72 1,488 +0.08(+0.30%)
Mar 19, 2014 27.08 27.08 26.60 26.64 7,085 -0.30(-1.11%)
Mar 18, 2014 26.88 26.98 26.79 26.94 5,034 +0.18(+0.68%)
Mar 17, 2014 26.68 26.78 26.68 26.76 4,777 +0.23(+0.85%)
Mar 14, 2014 26.55 26.61 26.53 26.53 6,500 +0.12(+0.46%)
Mar 13, 2014 26.50 26.50 26.35 26.41 18,230 -0.08(-0.30%)
Mar 12, 2014 26.44 26.49 26.27 26.49 10,388 +0.00(+0.00%)
Mar 11, 2014 26.44 26.53 26.44 26.49 3,140 +0.02(+0.08%)
Mar 10, 2014 26.42 26.54 26.42 26.47 15,871 -0.05(-0.20%)
Mar 07, 2014 26.49 26.52 26.48 26.52 343 -0.07(-0.26%)
Mar 06, 2014 26.57 26.61 26.56 26.59 1,486 -0.06(-0.23%)
Mar 05, 2014 26.57 26.71 26.52 26.65 6,630 +0.02(+0.09%)
Mar 04, 2014 26.62 26.66 26.59 26.63 11,300 +0.20(+0.74%)
Mar 03, 2014 26.44 26.44 26.43 26.43 1,134 -0.01(-0.05%)
Feb 28, 2014 26.43 26.44 26.41 26.44 1,451 -0.08(-0.29%)
Feb 27, 2014 26.66 26.66 26.50 26.52 40,225 -0.14(-0.53%)
Feb 26, 2014 26.36 26.66 26.36 26.66 3,597 +0.30(+1.14%)
Feb 25, 2014 26.41 26.41 26.35 26.36 4,623 -0.10(-0.38%)
Feb 24, 2014 26.48 26.48 26.43 26.46 9,688 +0.01(+0.04%)
Feb 21, 2014 26.57 26.57 26.45 26.45 7,000 +0.01(+0.04%)
Feb 20, 2014 26.57 26.57 26.44 26.44 3,058 -0.28(-1.04%)
Feb 19, 2014 26.91 26.98 26.72 26.72 8,704 -0.23(-0.86%)
Feb 18, 2014 27.07 27.09 26.95 26.95 8,045 -0.05(-0.19%)
Feb 14, 2014 27.01 27.00 27.00 27.00 3,800 -0.01(-0.04%)
Feb 13, 2014 27.11 27.14 27.01 27.01 8,737 +0.21(+0.78%)
Feb 12, 2014 26.69 26.80 26.60 26.80 8,889 +0.10(+0.37%)
Feb 11, 2014 26.50 26.73 26.46 26.70 63,586 +0.21(+0.79%)
Feb 10, 2014 26.50 26.53 26.43 26.49 14,176 -0.09(-0.34%)
Feb 07, 2014 26.43 26.58 26.42 26.58 2,392 +0.26(+0.99%)
Feb 06, 2014 26.30 26.33 26.30 26.32 3,769 +0.24(+0.92%)
Feb 05, 2014 25.89 26.10 25.85 26.08 3,315 +0.07(+0.27%)
Feb 04, 2014 26.05 26.09 25.97 26.01 7,828 -0.14(-0.54%)
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.