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 28, 2021 4.620 4.620 4.600 4.600 100,323 +0.04(+0.89%)
May 27, 2021 4.470 4.590 4.470 4.560 10,504 +0.19(+4.35%)
May 26, 2021 4.500 4.540 4.370 4.370 119,860 -0.20(-4.38%)
May 25, 2021 4.660 4.680 4.570 4.570 7,455 -0.10(-2.25%)
May 24, 2021 4.630 4.675 4.630 4.675 956 +0.04(+0.87%)
May 21, 2021 4.600 4.640 4.600 4.635 101,666 +0.05(+1.09%)
May 20, 2021 4.551 4.590 4.540 4.585 680 +0.07(+1.44%)
May 19, 2021 4.550 4.550 4.468 4.520 1,664 -0.08(-1.73%)
May 18, 2021 4.620 4.620 4.592 4.600 1,036 -0.01(-0.23%)
May 17, 2021 4.580 4.630 4.580 4.610 1,008 +0.06(+1.32%)
May 14, 2021 4.580 4.580 4.550 4.550 556 +0.08(+1.79%)
May 13, 2021 4.580 4.580 4.450 4.470 6,549 +0.05(+1.13%)
May 12, 2021 4.529 4.555 4.420 4.420 6,344 -0.06(-1.34%)
May 11, 2021 4.460 4.489 4.440 4.480 17,512 -0.05(-1.10%)
May 10, 2021 4.550 4.580 4.530 4.530 13,115 +0.05(+1.12%)
May 07, 2021 4.450 4.490 4.450 4.480 473 +0.05(+1.01%)
May 06, 2021 4.370 4.435 4.359 4.435 9,600 +0.05(+1.06%)
May 05, 2021 4.440 4.440 4.388 4.388 3,656 +0.01(+0.23%)
May 04, 2021 4.360 4.378 4.360 4.378 241 -0.00(-0.03%)
May 03, 2021 4.450 4.450 4.310 4.380 2,624 +0.04(+1.04%)
Apr 30, 2021 4.335 4.335 4.335 4.335 100 -0.05(-1.04%)
Apr 29, 2021 4.400 4.400 4.380 4.380 1,216 +0.02(+0.47%)
Apr 28, 2021 4.300 4.360 4.300 4.360 4,482 +0.08(+1.89%)
Apr 27, 2021 4.260 4.279 4.260 4.279 159 +0.03(+0.69%)
Apr 26, 2021 4.170 4.270 4.170 4.250 4,172 +0.01(+0.35%)
Apr 23, 2021 4.230 4.235 4.210 4.235 2,300 +0.06(+1.32%)
Apr 22, 2021 4.260 4.260 4.180 4.180 1,307 -0.02(-0.48%)
Apr 21, 2021 4.112 4.200 4.112 4.200 1,797 +0.06(+1.45%)
Apr 20, 2021 4.240 4.240 4.040 4.140 7,832 -0.01(-0.24%)
Apr 19, 2021 4.200 4.200 4.150 4.150 3,104 +0.01(+0.34%)
Apr 16, 2021 4.170 4.170 4.136 4.136 600 -0.03(-0.79%)
Apr 15, 2021 4.125 4.195 4.125 4.169 1,764 +0.04(+1.06%)
Apr 14, 2021 4.150 4.150 4.125 4.125 1,216 +0.05(+1.35%)
Apr 13, 2021 4.050 4.070 4.050 4.070 967 +0.01(+0.25%)
Apr 12, 2021 4.030 4.060 4.030 4.060 241 -0.10(-2.36%)
Apr 09, 2021 4.210 4.230 4.150 4.158 83,900 -0.01(-0.20%)
Apr 08, 2021 4.088 4.167 4.088 4.167 193 +0.00(+0.04%)
Apr 07, 2021 4.210 4.249 4.140 4.165 7,501 -0.04(-0.95%)
Apr 06, 2021 4.200 4.250 4.110 4.205 51,134 +0.05(+1.19%)
Apr 05, 2021 4.150 4.200 4.150 4.155 102,457 -0.03(-0.70%)
Apr 01, 2021 4.210 4.218 4.109 4.185 2,600 +0.05(+1.14%)
Mar 31, 2021 4.124 4.138 4.124 4.138 719 +0.06(+1.41%)
Mar 30, 2021 4.120 4.120 4.080 4.080 204 -0.03(-0.73%)
Mar 29, 2021 4.050 4.170 4.050 4.110 458 -0.02(-0.53%)
Mar 26, 2021 4.110 4.132 4.110 4.132 400 +0.14(+3.54%)
Mar 25, 2021 3.950 4.030 3.950 3.990 5,798 -0.02(-0.62%)
Mar 24, 2021 4.050 4.050 3.980 4.015 7,325 +0.06(+1.62%)
Mar 23, 2021 4.000 4.060 3.950 3.951 829 -0.18(-4.45%)
Mar 22, 2021 4.120 4.135 4.066 4.135 1,009 +0.04(+0.86%)
Mar 19, 2021 4.090 4.131 4.080 4.100 5,200 +0.00(+0.10%)
Mar 18, 2021 4.096 4.096 4.096 4.096 286 -0.12(-2.84%)
Mar 17, 2021 4.215 4.215 4.215 4.215 111 +0.01(+0.35%)
Mar 16, 2021 4.170 4.200 4.170 4.200 252 -0.05(-1.29%)
Mar 15, 2021 4.300 4.300 4.210 4.255 1,818 -0.03(-0.62%)
Mar 12, 2021 4.285 4.330 4.275 4.281 900 +0.04(+0.85%)
Mar 11, 2021 4.245 4.245 4.245 4.245 201 +0.01(+0.35%)
Mar 10, 2021 4.110 4.230 4.080 4.230 8,005 +0.10(+2.32%)
Mar 09, 2021 4.104 4.199 4.104 4.135 826 +0.01(+0.34%)
Mar 08, 2021 4.120 4.195 4.120 4.121 511 -0.02(-0.59%)
Mar 05, 2021 4.280 4.280 4.070 4.145 6,700 +0.08(+1.89%)
Mar 04, 2021 4.070 4.140 4.004 4.069 14,663 +0.00(+0.09%)
Mar 03, 2021 3.990 4.140 3.990 4.065 9,475 +0.09(+2.26%)
Mar 02, 2021 4.000 4.000 3.950 3.975 2,240 +0.03(+0.88%)
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.