Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

High Income MLP ETF Yorkville (NY: YMLP )

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, 2018 22.39 22.42 22.09 22.15 3,870 -0.20(-0.89%)
May 30, 2018 22.36 22.36 22.30 22.35 3,182 +0.23(+1.03%)
May 29, 2018 21.89 22.16 21.89 22.12 3,017 +0.03(+0.14%)
May 25, 2018 22.09 22.09 22.09 0 -0.16(-0.72%)
May 24, 2018 22.14 22.25 22.07 22.25 936 +0.00(+0.00%)
May 23, 2018 21.99 22.26 21.99 22.25 7,563 -0.10(-0.45%)
May 22, 2018 22.27 22.36 22.22 22.35 7,540 +0.26(+1.17%)
May 21, 2018 22.16 22.16 22.06 22.09 12,875 +0.03(+0.11%)
May 18, 2018 22.37 22.37 22.07 22.07 3,397 -0.15(-0.69%)
May 17, 2018 22.27 22.52 22.22 22.22 7,613 -0.00(-0.00%)
May 16, 2018 22.26 22.36 22.22 22.22 13,264 +0.03(+0.12%)
May 15, 2018 22.34 22.34 22.16 22.19 6,653 -0.17(-0.77%)
May 14, 2018 22.30 22.41 22.30 22.37 5,125 -0.25(-1.10%)
May 11, 2018 22.52 22.82 22.52 22.61 4,976 -0.01(-0.03%)
May 10, 2018 22.72 22.72 22.47 22.62 4,083 +0.05(+0.23%)
May 09, 2018 22.42 22.60 22.42 22.57 4,116 +0.25(+1.12%)
May 08, 2018 22.23 22.39 21.95 22.32 5,850 -0.10(-0.43%)
May 07, 2018 22.45 22.59 22.36 22.42 11,783 +0.29(+1.33%)
May 04, 2018 21.83 22.18 21.83 22.12 3,464 +0.16(+0.72%)
May 03, 2018 22.12 22.12 21.96 21.96 4,213 -0.27(-1.21%)
May 02, 2018 22.34 22.38 22.14 22.23 3,454 -0.03(-0.11%)
May 01, 2018 22.26 22.26 22.13 22.26 2,543 +0.02(+0.08%)
Apr 30, 2018 22.16 22.25 22.16 22.24 3,745 +0.20(+0.91%)
Apr 27, 2018 22.01 22.11 22.01 22.04 1,832 -0.07(-0.32%)
Apr 26, 2018 22.08 22.16 21.97 22.11 2,322 +0.07(+0.32%)
Apr 25, 2018 21.84 22.06 21.84 22.04 5,689 +0.09(+0.42%)
Apr 24, 2018 22.14 22.31 21.84 21.95 38,981 -0.22(-1.00%)
Apr 23, 2018 22.20 22.36 22.11 22.17 7,212 -0.06(-0.25%)
Apr 20, 2018 22.00 22.25 22.00 22.23 3,690 +0.19(+0.84%)
Apr 19, 2018 22.26 22.29 22.04 22.04 5,954 -0.25(-1.11%)
Apr 18, 2018 22.20 22.30 22.19 22.29 4,743 +0.15(+0.69%)
Apr 17, 2018 22.15 22.20 22.01 22.13 3,153 +0.17(+0.77%)
Apr 16, 2018 21.54 22.03 21.54 21.97 6,341 +0.36(+1.64%)
Apr 13, 2018 21.60 21.68 21.60 21.61 3,345 -0.04(-0.16%)
Apr 12, 2018 21.60 21.72 21.57 21.65 7,923 -0.05(-0.22%)
Apr 11, 2018 21.58 21.74 21.58 21.69 4,992 +0.15(+0.70%)
Apr 10, 2018 20.99 21.54 20.99 21.54 5,234 +0.68(+3.24%)
Apr 09, 2018 20.98 21.16 20.87 20.87 2,826 -0.02(-0.10%)
Apr 06, 2018 21.17 21.24 20.86 20.89 3,023 -0.17(-0.82%)
Apr 05, 2018 21.02 21.20 21.02 21.06 2,857 +0.22(+1.06%)
Apr 04, 2018 20.51 20.85 20.51 20.84 3,736 +0.06(+0.29%)
Apr 03, 2018 20.69 20.80 20.56 20.78 5,741 +0.15(+0.70%)
Apr 02, 2018 20.79 20.85 20.51 20.63 8,069 -0.16(-0.75%)
Mar 29, 2018 20.79 20.79 20.79 0 +0.08(+0.37%)
Mar 28, 2018 20.89 20.91 20.71 20.71 2,631 -0.39(-1.83%)
Mar 27, 2018 21.15 21.15 20.93 21.10 2,645 -0.01(-0.05%)
Mar 26, 2018 21.35 21.35 20.89 21.11 7,192 -0.09(-0.42%)
Mar 23, 2018 21.46 21.51 21.20 21.20 5,172 -0.18(-0.84%)
Mar 22, 2018 21.55 21.60 21.38 21.38 3,268 -0.25(-1.15%)
Mar 21, 2018 21.35 21.70 21.35 21.63 5,122 +0.25(+1.19%)
Mar 20, 2018 21.65 21.75 21.34 21.37 6,742 -0.21(-0.95%)
Mar 19, 2018 22.20 22.20 21.53 21.58 12,165 -0.62(-2.79%)
Mar 16, 2018 22.00 22.23 22.00 22.20 16,956 +0.25(+1.13%)
Mar 15, 2018 22.18 22.19 21.67 21.95 39,538 -0.25(-1.13%)
Mar 14, 2018 22.41 22.41 22.20 22.20 3,265 -0.33(-1.48%)
Mar 13, 2018 22.44 22.59 22.42 22.54 9,280 -0.02(-0.11%)
Mar 12, 2018 22.50 22.58 22.46 22.56 7,793 +0.17(+0.76%)
Mar 09, 2018 22.25 22.40 22.25 22.39 6,918 +0.16(+0.72%)
Mar 08, 2018 22.32 22.51 22.23 22.23 6,127 -0.03(-0.13%)
Mar 07, 2018 22.44 22.19 22.26 5,026 -0.14(-0.61%)
Mar 06, 2018 22.59 22.59 22.36 22.40 4,159 -0.00(-0.02%)
Mar 05, 2018 22.47 22.65 22.37 22.40 53,114 -0.01(-0.05%)
Mar 02, 2018 22.52 22.53 22.29 22.41 5,966 +0.00(+0.00%)
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.