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 (%)
May 31, 2012 14.89 14.98 14.89 14.98 900 -0.17(-1.12%)
May 30, 2012 15.33 15.36 15.15 15.15 6,058 -0.43(-2.76%)
May 29, 2012 15.67 15.67 15.56 15.58 2,000 +0.25(+1.64%)
May 23, 2012 15.16 15.33 15.33 15.33 1,100 +0.01(+0.05%)
May 21, 2012 15.18 15.32 15.32 15.32 2,600 +0.46(+3.10%)
May 18, 2012 15.06 15.13 14.86 14.86 4,831 -0.40(-2.62%)
May 17, 2012 15.26 15.26 15.26 15.26 200 -0.24(-1.55%)
May 16, 2012 15.50 15.50 15.46 15.50 900 -0.19(-1.21%)
May 15, 2012 15.73 15.73 15.69 15.69 495 -0.02(-0.13%)
May 14, 2012 15.71 15.71 15.71 15.71 159 -0.09(-0.57%)
May 11, 2012 15.89 15.90 15.80 15.80 5,031 -0.05(-0.32%)
May 10, 2012 15.90 15.90 15.85 15.85 2,225 +0.11(+0.72%)
May 09, 2012 15.90 15.96 15.74 15.74 6,874 -0.20(-1.28%)
May 08, 2012 16.00 16.00 15.82 15.94 4,550 -0.22(-1.37%)
May 07, 2012 16.16 16.17 16.10 16.16 4,600 +0.00(+0.01%)
May 04, 2012 16.18 16.18 16.14 16.16 3,044 -0.18(-1.10%)
May 03, 2012 16.46 16.46 16.29 16.34 4,000 -0.21(-1.27%)
May 02, 2012 16.58 16.58 16.55 16.55 2,600 +0.00(+0.00%)
May 01, 2012 16.56 16.57 16.55 16.55 8,168 +0.05(+0.30%)
Apr 30, 2012 16.47 16.55 16.46 16.50 13,820 +0.13(+0.79%)
Apr 27, 2012 16.38 16.38 16.37 16.37 12,700 +0.03(+0.18%)
Apr 26, 2012 16.26 16.34 16.26 16.34 5,312 +0.16(+0.98%)
Apr 25, 2012 16.16 16.18 16.16 16.18 1,316 +0.01(+0.07%)
Apr 24, 2012 16.08 16.23 16.08 16.17 2,749 +0.09(+0.56%)
Apr 23, 2012 15.97 16.08 15.92 16.08 3,989 -0.03(-0.19%)
Apr 20, 2012 16.13 16.13 16.11 16.11 1,000 +0.12(+0.75%)
Apr 19, 2012 16.00 16.00 15.99 15.99 1,000 +0.13(+0.82%)
Apr 18, 2012 15.86 15.86 15.86 15.86 168 -0.08(-0.50%)
Apr 17, 2012 15.98 16.00 15.94 15.94 6,385 +0.13(+0.85%)
Apr 16, 2012 15.80 15.81 15.80 15.81 4,109 -0.12(-0.78%)
Apr 13, 2012 15.94 15.94 15.93 15.93 2,200 +0.05(+0.31%)
Apr 11, 2012 15.88 15.88 15.88 15.88 200 -0.12(-0.75%)
Apr 10, 2012 16.23 16.23 15.98 16.00 3,115 -0.24(-1.48%)
Apr 09, 2012 15.85 16.30 15.85 16.24 2,475 -0.06(-0.37%)
Apr 04, 2012 16.31 16.30 16.30 16.30 2,200 -0.07(-0.43%)
Apr 03, 2012 16.42 16.42 16.37 16.37 1,215 -0.01(-0.06%)
Apr 02, 2012 16.44 16.44 16.25 16.38 1,608 +0.13(+0.80%)
Mar 30, 2012 16.25 16.25 16.25 16.25 100 -0.00(-0.02%)
Mar 29, 2012 16.21 16.25 16.21 16.25 1,304 -0.12(-0.72%)
Mar 28, 2012 16.38 16.38 16.37 16.37 500 -0.18(-1.08%)
Mar 27, 2012 16.51 16.62 16.51 16.55 1,100 -0.02(-0.13%)
Mar 23, 2012 16.52 16.57 16.57 16.57 500 +0.07(+0.42%)
Mar 22, 2012 16.53 16.61 16.43 16.50 1,435 -0.06(-0.37%)
Mar 21, 2012 16.56 16.56 16.56 16.56 225 +0.02(+0.13%)
Mar 20, 2012 16.60 16.60 16.52 16.54 1,900 -0.06(-0.36%)
Mar 19, 2012 16.60 16.60 16.60 16.60 3,700 +0.23(+1.38%)
Mar 15, 2012 16.38 16.37 16.37 16.37 800 -0.19(-1.12%)
Mar 14, 2012 16.62 16.62 16.55 16.56 2,800 -0.10(-0.60%)
Mar 13, 2012 15.84 16.68 15.84 16.66 6,550 +0.01(+0.06%)
Mar 12, 2012 16.43 16.65 15.88 16.65 15,900 +0.05(+0.32%)
Mar 09, 2012 16.58 16.60 16.58 16.60 4,175 +0.03(+0.18%)
Mar 08, 2012 16.57 16.57 16.57 16.57 300 +0.05(+0.29%)
Mar 07, 2012 16.42 16.52 16.42 16.52 3,010 +0.25(+1.54%)
Mar 06, 2012 16.62 16.62 16.26 16.27 4,230 -0.36(-2.16%)
Mar 05, 2012 16.63 16.63 16.63 16.63 600 -0.09(-0.54%)
Mar 02, 2012 16.51 16.72 16.51 16.72 6,850 -0.07(-0.41%)
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.