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, 2016 14.09 14.27 14.08 14.24 1,689 +0.18(+1.25%)
Mar 30, 2016 14.06 14.06 14.06 14.06 210 +0.06(+0.44%)
Mar 29, 2016 13.86 14.00 13.86 14.00 676 +0.07(+0.49%)
Mar 28, 2016 13.88 13.93 13.85 13.93 1,053 -0.05(-0.34%)
Mar 24, 2016 14.04 13.98 13.98 13.98 3,800 +0.00(+0.01%)
Mar 23, 2016 14.41 14.41 13.98 13.98 2,507 -0.60(-4.14%)
Mar 22, 2016 14.30 14.58 14.29 14.58 1,604 +0.24(+1.70%)
Mar 21, 2016 14.47 14.47 14.34 14.34 1,643 -0.50(-3.36%)
Mar 18, 2016 14.70 14.84 14.67 14.84 3,587 -0.06(-0.38%)
Mar 17, 2016 14.89 14.90 14.89 14.90 674 +0.27(+1.82%)
Mar 16, 2016 14.47 14.63 14.36 14.63 5,648 +0.87(+6.32%)
Mar 15, 2016 13.79 13.79 13.75 13.76 2,247 -0.32(-2.27%)
Mar 14, 2016 14.05 14.10 14.05 14.08 1,888 -0.10(-0.71%)
Mar 11, 2016 14.12 14.25 14.10 14.18 6,376 +0.20(+1.43%)
Mar 10, 2016 13.84 13.98 13.84 13.98 6,946 -0.14(-0.97%)
Mar 09, 2016 14.10 14.19 14.00 14.12 3,578 -0.09(-0.60%)
Mar 08, 2016 14.21 14.21 14.20 14.20 1,481 -0.65(-4.36%)
Mar 07, 2016 14.67 14.85 14.67 14.85 11,900 +0.47(+3.27%)
Mar 03, 2016 14.00 14.43 14.00 14.38 34 +0.40(+2.86%)
Mar 02, 2016 13.75 13.99 13.72 13.98 2,302 +0.37(+2.72%)
Mar 01, 2016 13.51 13.61 13.51 13.61 814 +0.08(+0.59%)
Feb 26, 2016 13.61 13.53 13.53 13.53 1,500 +0.28(+2.11%)
Feb 25, 2016 13.21 13.29 13.15 13.25 7,970 -0.05(-0.38%)
Feb 24, 2016 12.92 13.30 12.92 13.30 2,314 +0.16(+1.22%)
Feb 23, 2016 13.04 13.22 13.04 13.14 7,042 -0.23(-1.72%)
Feb 22, 2016 13.36 13.37 13.36 13.37 253 +0.58(+4.53%)
Feb 19, 2016 12.69 12.80 12.69 12.79 2,101 -0.29(-2.22%)
Feb 18, 2016 12.85 13.08 12.85 13.08 1,416 +0.18(+1.38%)
Feb 17, 2016 12.74 13.10 12.74 12.90 3,087 +0.66(+5.37%)
Feb 16, 2016 12.12 12.34 12.12 12.24 4,016 +0.60(+5.20%)
Feb 12, 2016 11.30 11.64 11.64 11.64 3,000 +0.42(+3.74%)
Feb 11, 2016 10.91 11.23 10.91 11.22 2,965 -0.55(-4.67%)
Feb 10, 2016 11.42 11.77 11.42 11.77 1,334 +0.24(+2.08%)
Feb 09, 2016 11.64 11.64 11.28 11.53 1,278 -0.48(-4.00%)
Feb 08, 2016 11.89 12.18 11.77 12.01 4,996 -0.99(-7.62%)
Feb 05, 2016 13.15 13.24 12.94 13.00 1,965 -0.31(-2.33%)
Feb 04, 2016 13.11 13.38 12.99 13.31 3,519 +0.38(+2.94%)
Feb 03, 2016 13.22 13.22 12.70 12.93 28,666 -0.06(-0.46%)
Feb 02, 2016 12.88 12.99 12.88 12.99 1,063 -0.12(-0.92%)
Feb 01, 2016 13.27 13.27 12.80 13.11 18,158 -0.29(-2.16%)
Jan 29, 2016 13.35 13.40 13.34 13.40 1,161 +0.12(+0.90%)
Jan 28, 2016 13.35 13.35 13.19 13.28 602,991 +0.38(+2.95%)
Jan 27, 2016 12.81 13.12 12.51 12.90 653,305 -0.16(-1.23%)
Jan 26, 2016 12.70 13.14 12.70 13.06 301,972 +0.27(+2.11%)
Jan 25, 2016 13.40 13.40 12.79 12.79 304,769 -0.31(-2.35%)
Jan 22, 2016 12.81 13.12 12.69 13.10 303,600 +1.23(+10.36%)
Jan 21, 2016 11.44 12.02 11.44 11.87 206,868 +0.55(+4.88%)
Jan 20, 2016 11.75 11.75 10.89 11.32 107,943 -0.69(-5.78%)
Jan 19, 2016 12.72 12.78 11.75 12.01 37,749 -0.75(-5.88%)
Jan 15, 2016 12.77 12.76 12.76 12.76 2,300 -0.66(-4.92%)
Jan 14, 2016 12.69 13.42 12.68 13.42 12,307 +0.80(+6.34%)
Jan 13, 2016 13.60 13.60 12.51 12.62 5,850 -0.71(-5.33%)
Jan 12, 2016 12.88 13.33 12.83 13.33 3,171 -0.24(-1.80%)
Jan 11, 2016 13.75 13.77 13.51 13.57 17,850 -0.58(-4.07%)
Jan 08, 2016 14.19 14.37 14.11 14.15 39,544 +0.03(+0.21%)
Jan 07, 2016 14.42 14.59 14.12 14.12 1,771 -0.60(-4.08%)
Jan 06, 2016 15.14 15.28 14.72 14.72 7,362 -0.69(-4.48%)
Jan 05, 2016 15.20 15.45 15.19 15.41 97,157 -0.07(-0.45%)
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.