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 (%)
Apr 30, 2014 18.20 18.20 18.11 18.15 8,904 -0.01(-0.06%)
Apr 29, 2014 18.20 18.20 18.14 18.16 12,011 +0.07(+0.37%)
Apr 28, 2014 17.89 18.10 17.89 18.09 4,379 +0.20(+1.13%)
Apr 25, 2014 17.94 17.94 17.86 17.89 6,186 -0.09(-0.52%)
Apr 24, 2014 18.04 18.06 17.98 17.98 11,615 -0.07(-0.37%)
Apr 23, 2014 18.08 18.08 18.05 18.05 1,903 +0.00(+0.00%)
Apr 22, 2014 18.12 18.12 18.01 18.05 15,350 +0.05(+0.28%)
Apr 21, 2014 18.13 18.13 17.97 18.00 5,155 -0.01(-0.05%)
Apr 17, 2014 17.91 18.01 18.01 18.01 10,300 +0.17(+0.95%)
Apr 16, 2014 17.72 17.92 17.72 17.84 5,611 +0.12(+0.68%)
Apr 15, 2014 17.75 17.75 17.71 17.72 1,611 -0.09(-0.48%)
Apr 14, 2014 17.65 17.81 17.65 17.81 11,252 +0.18(+1.00%)
Apr 11, 2014 17.57 17.70 17.57 17.63 3,851 +0.08(+0.46%)
Apr 10, 2014 17.82 17.82 17.51 17.55 12,139 -0.22(-1.23%)
Apr 09, 2014 17.94 17.94 17.50 17.77 7,441 -0.30(-1.67%)
Apr 08, 2014 18.00 18.11 18.00 18.07 8,065 +0.14(+0.78%)
Apr 07, 2014 18.00 18.05 17.90 17.93 22,932 -0.16(-0.88%)
Apr 04, 2014 18.01 18.09 18.01 18.09 4,935 +0.04(+0.22%)
Apr 03, 2014 17.95 18.05 17.92 18.05 3,839 +0.13(+0.73%)
Apr 02, 2014 17.92 17.97 17.91 17.92 11,813 +0.02(+0.11%)
Apr 01, 2014 17.58 17.92 17.25 17.90 10,479 +0.08(+0.45%)
Mar 31, 2014 17.78 17.82 17.78 17.82 3,537 +0.11(+0.62%)
Mar 28, 2014 17.64 17.75 17.64 17.71 3,523 +0.09(+0.51%)
Mar 27, 2014 17.51 17.62 17.51 17.62 1,770 +0.10(+0.55%)
Mar 26, 2014 17.56 17.56 17.50 17.52 6,663 -0.05(-0.28%)
Mar 25, 2014 17.70 17.70 17.53 17.57 8,250 +0.01(+0.03%)
Mar 24, 2014 17.60 17.60 17.50 17.57 6,108 -0.07(-0.39%)
Mar 21, 2014 17.69 17.77 17.64 17.64 955 -0.04(-0.24%)
Mar 20, 2014 17.62 17.68 17.59 17.68 3,111 +0.06(+0.34%)
Mar 19, 2014 17.75 17.75 17.60 17.62 8,701 -0.17(-0.96%)
Mar 18, 2014 17.68 17.85 17.68 17.79 2,735 +0.05(+0.28%)
Mar 17, 2014 17.84 17.84 17.67 17.74 3,679 +0.05(+0.28%)
Mar 14, 2014 17.60 17.69 17.60 17.69 3,818 +0.18(+1.03%)
Mar 13, 2014 17.60 17.60 17.51 17.51 10,449 -0.05(-0.29%)
Mar 12, 2014 17.59 17.59 17.48 17.56 9,344 -0.07(-0.37%)
Mar 11, 2014 17.70 17.70 17.60 17.63 64,734 -0.10(-0.55%)
Mar 10, 2014 17.74 17.74 17.72 17.72 11,876 -0.03(-0.16%)
Mar 07, 2014 17.76 17.80 17.69 17.75 24,382 -0.01(-0.06%)
Mar 06, 2014 17.79 17.80 17.73 17.76 24,522 -0.04(-0.22%)
Mar 05, 2014 17.82 17.82 17.69 17.80 25,293 +0.07(+0.39%)
Mar 04, 2014 17.90 17.90 17.70 17.73 9,628 +0.05(+0.28%)
Mar 03, 2014 17.62 17.68 17.59 17.68 5,075 +0.08(+0.45%)
Feb 28, 2014 17.63 17.70 17.60 17.60 9,904 -0.05(-0.28%)
Feb 27, 2014 17.68 17.70 17.60 17.65 2,580 -0.00(-0.01%)
Feb 26, 2014 17.62 17.70 17.60 17.65 16,953 +0.04(+0.24%)
Feb 25, 2014 17.72 17.72 17.61 17.61 6,824 -0.11(-0.62%)
Feb 24, 2014 17.81 17.81 17.68 17.72 21,794 +0.02(+0.10%)
Feb 21, 2014 17.71 17.78 17.64 17.70 6,358 +0.03(+0.18%)
Feb 20, 2014 17.76 17.76 17.61 17.67 15,255 -0.07(-0.40%)
Feb 19, 2014 17.92 17.92 17.72 17.74 6,261 -0.22(-1.22%)
Feb 18, 2014 18.12 18.12 17.92 17.96 27,172 +0.01(+0.05%)
Feb 14, 2014 17.97 17.95 17.95 17.95 2,000 +0.00(+0.00%)
Feb 13, 2014 17.97 18.01 17.93 17.95 22,422 +0.08(+0.44%)
Feb 12, 2014 17.80 17.93 17.80 17.87 24,360 +0.01(+0.07%)
Feb 11, 2014 17.95 17.95 17.81 17.86 4,063 -0.08(-0.45%)
Feb 10, 2014 18.28 18.28 17.89 17.94 20,403 -0.40(-2.17%)
Feb 07, 2014 18.34 18.40 18.30 18.34 3,095 +0.13(+0.70%)
Feb 06, 2014 18.20 18.26 18.20 18.21 8,900 +0.17(+0.93%)
Feb 05, 2014 17.83 18.04 17.83 18.04 6,244 +0.15(+0.85%)
Feb 04, 2014 18.10 18.10 17.87 17.89 113,770 -0.07(-0.39%)
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.