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, 2015 25.38 25.56 25.34 25.48 5,958 -0.12(-0.47%)
Apr 29, 2015 25.22 25.60 25.22 25.60 5,729 +0.49(+1.95%)
Apr 28, 2015 25.23 25.23 25.05 25.11 8,318 +0.01(+0.04%)
Apr 27, 2015 25.13 25.23 25.08 25.10 11,550 +0.00(+0.00%)
Apr 24, 2015 25.04 25.10 24.95 25.10 3,407 +0.09(+0.36%)
Apr 23, 2015 25.08 25.12 25.01 25.01 12,098 +0.02(+0.08%)
Apr 22, 2015 24.94 25.02 24.87 24.99 7,082 +0.06(+0.24%)
Apr 21, 2015 24.84 24.93 24.84 24.93 18,244 +0.13(+0.52%)
Apr 20, 2015 24.93 25.06 24.80 24.80 4,237 -0.06(-0.23%)
Apr 17, 2015 24.86 24.86 24.86 24.86 287 +0.02(+0.07%)
Apr 16, 2015 24.69 24.92 24.69 24.84 6,680 -0.01(-0.04%)
Apr 15, 2015 24.74 24.96 24.74 24.85 3,614 +0.26(+1.06%)
Apr 14, 2015 24.53 24.64 24.53 24.59 1,432 +0.25(+1.02%)
Apr 13, 2015 24.42 24.51 24.34 24.34 5,682 -0.05(-0.20%)
Apr 10, 2015 24.26 24.41 24.26 24.39 5,613 +0.12(+0.49%)
Apr 09, 2015 24.24 24.35 24.18 24.27 11,739 -0.00(-0.02%)
Apr 08, 2015 24.21 24.28 24.11 24.28 12,006 +0.02(+0.10%)
Apr 07, 2015 24.16 24.25 24.16 24.25 5,421 +0.08(+0.34%)
Apr 06, 2015 23.95 24.18 23.95 24.17 1,255 +0.17(+0.71%)
Apr 02, 2015 23.90 24.00 24.00 24.00 5,600 +0.08(+0.33%)
Apr 01, 2015 23.82 24.14 23.82 23.92 10,083 -0.02(-0.08%)
Mar 31, 2015 23.98 24.01 23.91 23.94 7,265 +0.07(+0.29%)
Mar 30, 2015 23.91 23.94 23.86 23.87 41,811 +0.18(+0.76%)
Mar 27, 2015 23.64 23.98 23.64 23.69 2,686 -0.36(-1.50%)
Mar 26, 2015 24.27 24.27 24.05 24.05 4,139 -0.13(-0.54%)
Mar 25, 2015 24.00 24.32 24.00 24.18 32,372 -0.00(-0.00%)
Mar 24, 2015 24.37 24.41 24.18 24.18 23,596 -0.28(-1.14%)
Mar 23, 2015 24.01 24.57 24.01 24.46 12,799 +0.42(+1.75%)
Mar 20, 2015 24.04 24.09 23.98 24.04 6,515 +0.15(+0.63%)
Mar 19, 2015 23.75 23.89 23.75 23.89 1,568 -0.24(-1.00%)
Mar 18, 2015 23.52 24.97 23.48 24.13 7,869 +0.50(+2.12%)
Mar 17, 2015 23.40 23.75 23.39 23.63 7,500 +0.19(+0.81%)
Mar 16, 2015 23.45 23.56 23.24 23.44 3,011 -0.17(-0.72%)
Mar 13, 2015 23.52 23.64 23.51 23.61 72,025 -0.05(-0.22%)
Mar 12, 2015 23.65 23.73 23.56 23.66 31,766 -0.13(-0.56%)
Mar 11, 2015 23.97 23.99 23.77 23.79 4,460 -0.51(-2.09%)
Mar 10, 2015 23.88 24.30 23.88 24.30 3,324 +0.09(+0.38%)
Mar 09, 2015 24.61 24.69 24.21 24.21 17,230 -0.43(-1.75%)
Mar 06, 2015 24.88 24.99 24.63 24.64 13,453 -0.51(-2.05%)
Mar 05, 2015 25.15 25.32 25.10 25.16 7,690 +0.12(+0.47%)
Mar 04, 2015 25.05 25.08 24.91 25.04 6,124 -0.10(-0.40%)
Mar 03, 2015 24.87 25.14 24.87 25.14 14,881 +0.24(+0.98%)
Mar 02, 2015 25.15 25.15 24.83 24.90 1,569 -0.25(-0.98%)
Feb 27, 2015 25.16 25.23 25.14 25.14 41,026 -0.03(-0.11%)
Feb 26, 2015 25.47 25.47 25.04 25.17 12,002 -0.61(-2.37%)
Feb 25, 2015 25.59 25.78 25.55 25.78 47,854 +0.36(+1.43%)
Feb 24, 2015 25.58 25.58 25.36 25.42 24,313 -0.19(-0.76%)
Feb 23, 2015 25.53 25.66 25.46 25.61 5,064 -0.09(-0.33%)
Feb 20, 2015 25.55 25.74 25.47 25.70 57,046 +0.13(+0.49%)
Feb 19, 2015 25.23 25.57 25.23 25.57 2,717 -0.00(-0.01%)
Feb 18, 2015 25.74 25.76 25.57 25.57 4,711 -0.33(-1.27%)
Feb 17, 2015 25.59 25.90 25.31 25.90 3,613 +0.36(+1.42%)
Feb 13, 2015 25.50 25.54 25.54 25.54 27,000 +0.36(+1.45%)
Feb 12, 2015 25.21 25.30 25.18 25.18 6,091 +0.23(+0.90%)
Feb 11, 2015 25.07 25.60 24.93 24.95 16,066 -0.41(-1.62%)
Feb 10, 2015 25.16 25.38 25.16 25.36 13,874 -0.23(-0.89%)
Feb 09, 2015 25.81 25.81 25.59 25.59 22,568 -0.12(-0.47%)
Feb 06, 2015 25.61 25.80 25.61 25.71 3,245 +0.06(+0.24%)
Feb 05, 2015 25.59 25.72 25.59 25.65 1,604 +0.49(+1.95%)
Feb 04, 2015 25.36 25.36 25.08 25.16 37,716 -0.51(-2.00%)
Feb 03, 2015 25.54 25.77 25.43 25.67 34,429 +0.54(+2.13%)
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.