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 29, 2015 13.43 13.48 13.42 13.46 14,909 +0.03(+0.21%)
May 28, 2015 13.50 13.50 13.35 13.43 4,178 -0.11(-0.81%)
May 27, 2015 13.68 13.68 13.50 13.54 86,211 -0.05(-0.36%)
May 26, 2015 13.66 13.66 13.57 13.59 5,309 -0.12(-0.89%)
May 22, 2015 13.76 13.71 13.71 13.71 8,900 -0.02(-0.15%)
May 21, 2015 13.68 13.74 13.68 13.73 5,813 +0.13(+0.95%)
May 20, 2015 13.98 13.98 13.60 13.60 7,911 -0.07(-0.51%)
May 19, 2015 13.62 13.69 13.57 13.67 8,432 -0.07(-0.51%)
May 18, 2015 13.81 13.81 13.73 13.74 7,902 +0.04(+0.26%)
May 15, 2015 13.76 13.76 13.66 13.71 815 +0.07(+0.55%)
May 14, 2015 13.64 13.69 13.63 13.63 8,983 -0.04(-0.29%)
May 13, 2015 13.71 13.71 13.62 13.67 3,569 +0.16(+1.18%)
May 12, 2015 13.50 13.57 13.48 13.51 5,902 +0.05(+0.37%)
May 11, 2015 13.62 13.86 13.46 13.46 12,769 -0.16(-1.18%)
May 08, 2015 13.50 13.62 13.50 13.62 475 +0.10(+0.75%)
May 07, 2015 13.68 13.68 13.52 13.52 5,166 -0.32(-2.31%)
May 06, 2015 14.10 14.13 13.75 13.84 27,632 -0.25(-1.77%)
May 05, 2015 14.10 14.16 14.04 14.09 12,124 +0.02(+0.14%)
May 04, 2015 14.16 14.16 14.07 14.07 23,901 -0.05(-0.35%)
May 01, 2015 14.11 14.12 14.05 14.12 4,611 +0.03(+0.19%)
Apr 30, 2015 14.23 14.23 14.04 14.09 8,749 -0.06(-0.40%)
Apr 29, 2015 14.39 14.40 13.87 14.15 22,293 +0.24(+1.69%)
Apr 28, 2015 13.89 13.91 13.86 13.91 4,574 +0.02(+0.17%)
Apr 27, 2015 14.03 14.05 13.86 13.89 30,314 +0.03(+0.20%)
Apr 24, 2015 13.97 13.97 13.86 13.86 2,837 -0.04(-0.31%)
Apr 23, 2015 13.68 13.91 13.68 13.90 6,199 +0.14(+0.98%)
Apr 22, 2015 13.80 13.80 13.70 13.77 11,038 -0.06(-0.43%)
Apr 21, 2015 14.07 14.09 13.81 13.83 17,350 -0.11(-0.79%)
Apr 20, 2015 13.88 13.94 13.82 13.94 42,614 +0.24(+1.78%)
Apr 17, 2015 13.84 13.84 13.68 13.70 6,580 -0.14(-1.04%)
Apr 16, 2015 13.91 13.91 13.83 13.84 19,258 -0.09(-0.65%)
Apr 15, 2015 13.61 13.94 13.61 13.93 18,441 +0.32(+2.35%)
Apr 14, 2015 13.64 13.70 13.55 13.61 13,454 +0.05(+0.37%)
Apr 13, 2015 13.50 13.61 13.50 13.56 6,060 -0.01(-0.07%)
Apr 10, 2015 13.58 13.58 13.53 13.57 4,472 +0.05(+0.37%)
Apr 09, 2015 13.55 13.71 13.45 13.52 81,654 -0.24(-1.78%)
Apr 08, 2015 13.75 14.25 13.84 13.76 11,106 -0.08(-0.55%)
Apr 07, 2015 13.81 13.96 13.81 13.84 9,861 +0.03(+0.22%)
Apr 06, 2015 13.80 14.00 13.69 13.81 11,526 +0.21(+1.54%)
Apr 02, 2015 13.57 13.60 13.60 13.60 8,900 +0.03(+0.22%)
Apr 01, 2015 13.62 13.62 13.50 13.57 67,041 +0.17(+1.27%)
Mar 31, 2015 13.44 13.45 13.38 13.40 11,598 -0.06(-0.45%)
Mar 30, 2015 13.55 13.55 13.41 13.46 10,395 +0.01(+0.07%)
Mar 27, 2015 13.54 13.59 13.45 13.45 2,542 -0.19(-1.39%)
Mar 26, 2015 13.62 13.70 13.54 13.64 8,929 +0.07(+0.52%)
Mar 25, 2015 13.60 13.67 13.55 13.57 9,634 -0.02(-0.11%)
Mar 24, 2015 13.63 13.64 13.55 13.59 9,207 -0.03(-0.26%)
Mar 23, 2015 13.56 13.67 13.21 13.62 83,021 +0.16(+1.19%)
Mar 20, 2015 13.36 13.55 13.00 13.46 7,145 +0.05(+0.37%)
Mar 19, 2015 13.29 13.41 13.26 13.41 20,473 -0.10(-0.73%)
Mar 18, 2015 13.15 13.54 13.10 13.51 8,620 +0.32(+2.46%)
Mar 17, 2015 14.00 14.00 13.09 13.19 5,407 +0.08(+0.61%)
Mar 16, 2015 13.33 13.33 13.02 13.11 10,070 -0.17(-1.31%)
Mar 13, 2015 13.36 13.36 13.20 13.28 95,272 -0.10(-0.75%)
Mar 12, 2015 13.46 13.48 13.37 13.38 5,059 -0.06(-0.45%)
Mar 11, 2015 13.46 13.47 13.40 13.44 6,782 -0.10(-0.74%)
Mar 10, 2015 13.48 13.54 13.39 13.54 39,754 -0.14(-1.02%)
Mar 09, 2015 13.95 14.65 13.68 13.68 10,646 -0.27(-1.91%)
Mar 06, 2015 14.21 14.21 13.95 13.95 4,938 -0.25(-1.79%)
Mar 05, 2015 14.08 14.23 14.02 14.20 31,041 +0.02(+0.14%)
Mar 04, 2015 14.21 14.16 14.03 14.18 16,818 +0.02(+0.14%)
Mar 03, 2015 14.07 14.23 14.07 14.16 28,588 +0.17(+1.22%)
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.