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 (%)
Jul 31, 2014 29.00 29.00 28.76 28.81 24,477 -0.57(-1.94%)
Jul 30, 2014 29.84 29.86 29.25 29.38 12,326 -0.35(-1.18%)
Jul 29, 2014 29.84 29.84 29.25 29.73 9,831 -0.12(-0.40%)
Jul 28, 2014 29.75 29.85 29.70 29.85 4,775 -0.07(-0.23%)
Jul 25, 2014 29.91 29.94 29.89 29.92 6,858 -0.06(-0.20%)
Jul 24, 2014 30.12 30.25 29.96 29.98 4,798 -0.17(-0.56%)
Jul 23, 2014 30.25 30.25 30.10 30.15 21,104 +0.12(+0.40%)
Jul 22, 2014 30.10 30.10 29.95 30.03 4,440 +0.17(+0.56%)
Jul 21, 2014 29.73 29.86 29.73 29.86 1,805 +0.02(+0.08%)
Jul 18, 2014 29.83 29.84 29.83 29.84 610 +0.13(+0.43%)
Jul 17, 2014 29.62 29.74 29.60 29.71 3,822 +0.10(+0.34%)
Jul 16, 2014 29.44 29.69 29.44 29.61 7,113 +0.22(+0.75%)
Jul 15, 2014 29.29 29.39 29.26 29.39 14,720 +0.03(+0.10%)
Jul 14, 2014 29.50 29.50 29.36 29.36 4,570 -0.00(-0.01%)
Jul 11, 2014 29.24 29.36 29.17 29.36 3,532 +0.17(+0.58%)
Jul 10, 2014 29.14 29.22 29.11 29.19 3,214 -0.13(-0.44%)
Jul 09, 2014 29.15 29.33 29.06 29.32 4,277 +0.22(+0.75%)
Jul 08, 2014 29.17 29.17 29.03 29.10 8,656 -0.37(-1.26%)
Jul 07, 2014 29.78 29.78 29.45 29.47 15,089 -0.12(-0.39%)
Jul 03, 2014 29.54 29.59 29.59 29.59 7,200 -0.23(-0.79%)
Jul 02, 2014 30.12 30.12 29.72 29.82 5,178 -0.19(-0.63%)
Jul 01, 2014 30.00 31.00 29.94 30.01 8,669 +0.17(+0.57%)
Jun 30, 2014 29.69 29.84 29.69 29.84 1,708 +0.10(+0.35%)
Jun 27, 2014 29.64 29.77 29.61 29.74 2,889 -0.14(-0.48%)
Jun 26, 2014 29.99 30.06 29.85 29.88 12,351 -0.03(-0.09%)
Jun 25, 2014 29.71 29.95 29.71 29.91 10,111 +0.26(+0.87%)
Jun 24, 2014 29.67 29.83 29.65 29.65 4,590 -0.01(-0.03%)
Jun 23, 2014 29.58 29.68 29.58 29.66 4,630 +0.43(+1.47%)
Jun 20, 2014 29.17 29.35 29.17 29.23 10,785 -0.02(-0.06%)
Jun 19, 2014 29.16 29.29 29.03 29.25 7,768 +0.25(+0.86%)
Jun 18, 2014 29.25 29.50 28.91 29.00 56,351 -0.28(-0.96%)
Jun 17, 2014 29.36 29.37 29.28 29.28 4,682 -0.11(-0.37%)
Jun 16, 2014 29.30 29.39 29.21 29.39 2,771 +0.35(+1.21%)
Jun 13, 2014 28.92 29.04 28.86 29.04 13,345 +0.10(+0.35%)
Jun 12, 2014 29.07 29.10 28.94 28.94 4,190 -0.13(-0.46%)
Jun 11, 2014 29.13 29.13 29.07 29.07 11,667 -0.16(-0.54%)
Jun 10, 2014 29.14 29.27 29.14 29.23 9,660 +0.12(+0.43%)
Jun 06, 2014 29.03 29.11 29.02 29.11 3,710 +0.17(+0.58%)
Jun 05, 2014 28.88 29.00 28.84 28.94 9,040 +0.08(+0.28%)
Jun 04, 2014 28.72 28.88 28.72 28.86 2,187 +0.24(+0.84%)
Jun 03, 2014 28.41 28.71 28.41 28.62 4,603 -0.05(-0.17%)
Jun 02, 2014 28.67 28.67 28.66 28.67 300 +0.07(+0.24%)
May 30, 2014 28.45 28.61 28.38 28.60 12,901 +0.17(+0.58%)
May 29, 2014 28.56 28.56 28.36 28.43 8,549 -0.02(-0.06%)
May 28, 2014 28.46 28.46 28.44 28.45 5,924 +0.07(+0.25%)
May 27, 2014 28.51 28.51 28.33 28.38 10,380 -0.07(-0.25%)
May 23, 2014 28.52 28.45 28.45 28.45 7,500 +0.04(+0.14%)
May 22, 2014 28.34 28.41 28.33 28.41 9,950 +0.21(+0.74%)
May 21, 2014 28.23 28.24 28.17 28.20 2,640 +0.05(+0.18%)
May 20, 2014 28.09 28.15 28.03 28.15 42,872 +0.14(+0.50%)
May 19, 2014 28.11 28.12 28.01 28.01 2,796 -0.11(-0.40%)
May 16, 2014 28.21 28.21 28.12 28.12 1,566 +0.06(+0.21%)
May 15, 2014 27.99 28.09 27.95 28.06 4,758 -0.01(-0.02%)
May 14, 2014 28.00 28.11 28.00 28.07 3,810 +0.16(+0.59%)
May 13, 2014 28.19 28.19 27.91 27.91 5,326 -0.18(-0.63%)
May 12, 2014 28.14 28.14 28.04 28.08 4,408 +0.16(+0.57%)
May 09, 2014 27.95 27.95 27.92 27.93 1,470 -0.18(-0.62%)
May 08, 2014 28.07 28.13 28.02 28.10 10,165 -0.25(-0.88%)
May 07, 2014 28.16 28.35 28.16 28.35 5,381 +0.27(+0.96%)
May 06, 2014 28.19 28.19 27.99 28.08 4,717 -0.07(-0.24%)
May 05, 2014 28.05 28.16 28.05 28.15 4,916 +0.16(+0.56%)
May 02, 2014 27.89 27.99 27.82 27.99 38,139 +0.18(+0.65%)
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.