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 (%)
Mar 31, 2017 17.15 17.44 17.15 17.44 8,650 +0.31(+1.84%)
Mar 30, 2017 17.10 17.24 17.10 17.13 1,225 +0.02(+0.14%)
Mar 29, 2017 17.05 17.14 17.05 17.10 1,380 +0.01(+0.06%)
Mar 28, 2017 17.12 17.12 17.09 17.09 500 -0.03(-0.17%)
Mar 27, 2017 17.00 17.12 17.00 17.12 500 -0.18(-1.02%)
Mar 24, 2017 17.27 17.30 17.25 17.30 1,330 +0.09(+0.50%)
Mar 22, 2017 17.21 17.21 17.21 0 +0.11(+0.64%)
Mar 21, 2017 17.35 17.35 17.10 408 -0.25(-1.45%)
Mar 20, 2017 17.35 17.35 17.35 17.35 384 -0.08(-0.45%)
Mar 17, 2017 17.50 17.50 17.35 17.43 3,539 -0.06(-0.37%)
Mar 16, 2017 17.57 17.57 17.49 17.49 1,322 -0.02(-0.12%)
Mar 15, 2017 17.32 17.58 17.32 17.52 1,397 +0.09(+0.49%)
Mar 14, 2017 17.46 17.46 17.43 17.43 425 -0.18(-1.05%)
Mar 13, 2017 17.47 17.61 17.47 17.61 575 +0.07(+0.42%)
Mar 10, 2017 17.54 17.54 17.54 17.54 1,280 -0.30(-1.68%)
Mar 07, 2017 17.84 1 -0.12(-0.67%)
Mar 03, 2017 17.96 17.96 17.96 0 -0.02(-0.10%)
Mar 02, 2017 17.98 17.98 17.98 17.98 1,100 -0.03(-0.14%)
Mar 01, 2017 18.00 18.00 18.00 18.00 225 +0.07(+0.36%)
Feb 28, 2017 17.93 17.94 17.93 17.94 500 +0.15(+0.87%)
Feb 27, 2017 17.78 17.78 17.78 17.78 625 -0.03(-0.15%)
Feb 24, 2017 17.86 17.86 17.81 17.81 350 -0.22(-1.24%)
Feb 23, 2017 18.03 18.03 18.03 18.03 27,873 -0.04(-0.20%)
Feb 22, 2017 18.21 18.25 18.07 18.07 2,328 -0.34(-1.87%)
Feb 21, 2017 18.33 18.41 18.33 18.41 995 +0.13(+0.73%)
Feb 17, 2017 18.28 18.28 18.28 0 -0.00(-0.01%)
Feb 16, 2017 18.31 18.39 18.28 18.28 1,973 -0.14(-0.77%)
Feb 15, 2017 18.31 18.42 18.29 18.42 19,339 +0.06(+0.35%)
Feb 14, 2017 18.27 18.36 18.27 18.36 4,136 +0.08(+0.44%)
Feb 10, 2017 18.28 18.28 18.28 0 +0.11(+0.63%)
Feb 08, 2017 18.17 1 +0.08(+0.42%)
Feb 07, 2017 18.01 18.09 17.94 18.09 2,229 +0.01(+0.04%)
Feb 06, 2017 18.31 18.31 18.07 18.08 2,724 -0.12(-0.65%)
Feb 03, 2017 18.34 18.34 18.15 18.20 3,106 +0.17(+0.96%)
Feb 02, 2017 18.03 18.03 18.03 18.03 575 +0.15(+0.83%)
Feb 01, 2017 17.77 17.88 17.77 17.88 26,104 +0.29(+1.63%)
Jan 31, 2017 17.58 17.59 17.58 17.59 875 +0.01(+0.06%)
Jan 30, 2017 17.67 17.67 17.51 17.58 2,224 -0.25(-1.39%)
Jan 27, 2017 17.82 17.85 17.82 17.83 2,500 -0.02(-0.13%)
Jan 26, 2017 17.72 17.88 17.72 17.85 2,290 +0.21(+1.18%)
Jan 25, 2017 17.50 17.66 17.50 17.64 3,750 +0.30(+1.76%)
Jan 24, 2017 17.29 17.36 17.29 17.34 3,027 +0.38(+2.24%)
Jan 23, 2017 17.01 17.01 16.96 16.96 498 -0.17(-0.99%)
Jan 20, 2017 17.00 17.13 17.00 17.13 950 +0.21(+1.25%)
Jan 19, 2017 16.89 16.94 16.89 16.92 3,034 -0.07(-0.42%)
Jan 17, 2017 16.99 1 +0.11(+0.68%)
Jan 11, 2017 16.88 16.88 16.88 0 +0.21(+1.23%)
Jan 10, 2017 16.69 16.69 16.67 16.67 5,616 -0.43(-2.52%)
Jan 06, 2017 17.10 1 +0.13(+0.78%)
Jan 05, 2017 17.05 17.05 16.96 16.97 3,491 +0.07(+0.41%)
Jan 04, 2017 16.76 16.90 16.76 16.90 163,874 +0.16(+0.96%)
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.