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 (%)
Dec 30, 2011 16.30 16.30 16.30 16.30 1,913 +0.13(+0.80%)
Dec 28, 2011 16.17 16.17 16.17 16.17 0 -0.05(-0.34%)
Dec 27, 2011 16.22 16.22 16.22 16.22 124 +0.09(+0.59%)
Dec 23, 2011 16.10 16.13 16.05 16.13 2,200 +0.33(+2.09%)
Dec 21, 2011 15.80 15.80 15.80 15.80 2,100 -0.07(-0.44%)
Dec 20, 2011 15.71 15.89 15.71 15.87 17,240 +0.21(+1.34%)
Dec 19, 2011 15.75 15.77 15.66 15.66 5,140 -0.07(-0.45%)
Dec 16, 2011 15.70 15.73 15.70 15.73 2,100 +0.11(+0.70%)
Dec 15, 2011 15.57 15.62 15.56 15.62 2,000 +0.04(+0.26%)
Dec 14, 2011 15.58 15.58 15.58 15.58 50,500 -0.16(-1.02%)
Dec 13, 2011 15.74 15.74 15.74 15.74 700 +0.06(+0.38%)
Dec 12, 2011 15.68 15.69 15.67 15.68 13,000 -0.14(-0.88%)
Dec 09, 2011 15.77 15.82 15.77 15.82 3,100 +0.07(+0.44%)
Dec 08, 2011 15.76 15.76 15.75 15.75 1,100 -0.19(-1.19%)
Dec 07, 2011 15.90 15.94 15.87 15.94 13,100 +0.04(+0.28%)
Dec 06, 2011 15.84 15.90 15.84 15.90 4,200 -0.03(-0.21%)
Dec 05, 2011 15.95 15.95 15.93 15.93 2,780 +0.14(+0.89%)
Dec 01, 2011 15.79 15.79 15.79 15.79 100 +0.29(+1.87%)
Nov 30, 2011 15.56 15.60 15.50 15.50 9,500 +0.11(+0.71%)
Nov 29, 2011 15.39 15.39 15.39 15.39 2,760 -0.06(-0.39%)
Nov 28, 2011 15.41 15.48 15.41 15.45 5,640 +0.33(+2.18%)
Nov 25, 2011 15.12 15.12 15.12 15.12 250 -0.28(-1.80%)
Nov 22, 2011 15.40 15.40 15.40 15.40 0 -0.04(-0.27%)
Nov 21, 2011 15.28 15.44 15.28 15.44 1,737 -0.05(-0.33%)
Nov 18, 2011 15.54 15.54 15.49 15.49 915 -0.15(-0.98%)
Nov 16, 2011 15.66 15.64 15.64 15.64 1,500 -0.02(-0.11%)
Nov 15, 2011 15.69 15.88 15.65 15.66 1,600 -0.16(-1.01%)
Nov 14, 2011 15.75 15.82 15.75 15.82 4,403 +0.16(+1.02%)
Nov 11, 2011 15.65 15.68 15.65 15.66 1,400 +0.02(+0.13%)
Nov 10, 2011 15.64 15.70 15.64 15.64 2,785 -0.19(-1.20%)
Nov 09, 2011 14.50 15.83 14.50 15.83 1,800 +0.10(+0.64%)
Nov 08, 2011 15.65 15.73 15.65 15.73 3,600 -0.10(-0.63%)
Nov 07, 2011 16.00 16.00 15.74 15.83 1,000 +0.11(+0.70%)
Nov 03, 2011 15.72 15.72 15.72 15.72 100 -0.04(-0.24%)
Nov 02, 2011 15.47 15.76 15.47 15.76 1,370 +0.29(+1.86%)
Nov 01, 2011 15.60 15.60 15.46 15.47 4,800 -0.36(-2.27%)
Oct 31, 2011 15.76 15.83 15.76 15.83 500 -0.04(-0.25%)
Oct 28, 2011 15.87 15.87 15.87 15.87 300 +0.01(+0.06%)
Oct 27, 2011 15.87 15.87 15.86 15.86 200 +0.39(+2.53%)
Oct 25, 2011 15.49 15.47 15.47 15.47 15,600 -0.09(-0.58%)
Oct 24, 2011 15.89 15.89 15.56 15.56 2,096 +0.11(+0.71%)
Oct 21, 2011 15.50 15.50 15.40 15.45 600 +0.15(+0.98%)
Oct 20, 2011 15.30 15.30 15.30 15.30 3,000 +0.04(+0.28%)
Oct 19, 2011 15.16 15.26 15.16 15.26 5,240 +0.13(+0.85%)
Oct 18, 2011 15.00 15.13 15.00 15.13 7,128 +0.11(+0.73%)
Oct 17, 2011 15.06 15.06 14.98 15.02 2,760 -0.07(-0.46%)
Oct 14, 2011 14.90 15.09 14.90 15.09 3,100 +0.39(+2.65%)
Oct 12, 2011 14.70 14.70 14.70 14.70 1,000 +0.12(+0.82%)
Oct 11, 2011 14.57 14.58 14.54 14.58 12,966 +0.05(+0.34%)
Oct 07, 2011 14.18 14.53 14.53 14.53 1,500 -0.02(-0.14%)
Oct 06, 2011 14.55 14.56 14.55 14.55 1,500 +0.29(+2.03%)
Oct 05, 2011 13.83 14.26 13.83 14.26 7,700 +0.48(+3.49%)
Oct 04, 2011 14.00 14.00 13.25 13.78 29,792 -0.35(-2.47%)
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.