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, 2013 18.06 18.11 17.93 17.93 20,968 -0.17(-0.94%)
May 30, 2013 18.37 18.39 18.03 18.10 29,143 -0.35(-1.90%)
May 29, 2013 18.68 18.72 18.36 18.45 84,390 -0.25(-1.34%)
May 28, 2013 18.90 18.90 18.68 18.70 30,367 +0.10(+0.54%)
May 24, 2013 18.42 18.61 18.42 18.60 30,411 +0.00(+0.00%)
May 23, 2013 18.50 18.60 18.40 18.60 15,572 +0.07(+0.38%)
May 22, 2013 18.76 18.90 18.53 18.53 28,712 -0.09(-0.48%)
May 21, 2013 18.59 18.71 18.51 18.62 103,491 +0.14(+0.76%)
May 20, 2013 18.58 18.58 18.48 18.48 20,383 +0.02(+0.11%)
May 17, 2013 18.32 18.60 18.32 18.46 11,188 +0.09(+0.48%)
May 16, 2013 18.47 18.49 18.31 18.37 13,822 -0.10(-0.54%)
May 15, 2013 18.40 18.47 18.37 18.47 26,706 -0.06(-0.32%)
May 13, 2013 18.59 18.70 18.45 18.53 74,588 +0.05(+0.28%)
May 10, 2013 18.12 18.59 18.12 18.48 30,770 +0.13(+0.70%)
May 09, 2013 18.34 18.38 18.22 18.35 77,588 +0.10(+0.55%)
May 08, 2013 18.00 18.25 18.00 18.25 27,727 +0.32(+1.78%)
May 07, 2013 18.07 18.07 17.91 17.93 15,515 -0.09(-0.50%)
May 06, 2013 18.09 18.09 17.99 18.02 21,973 +0.06(+0.33%)
May 03, 2013 18.00 17.98 17.93 17.96 14,759 +0.01(+0.04%)
May 02, 2013 18.28 18.28 17.90 17.95 10,026 -0.02(-0.10%)
May 01, 2013 18.23 18.23 17.95 17.97 64,667 -0.20(-1.10%)
Apr 30, 2013 18.13 18.17 18.08 18.17 10,951 +0.04(+0.22%)
Apr 29, 2013 18.13 18.19 18.07 18.13 11,236 +0.04(+0.22%)
Apr 26, 2013 18.27 18.38 17.95 18.09 7,240 -0.29(-1.58%)
Apr 25, 2013 18.49 18.49 18.33 18.38 3,995 +0.10(+0.55%)
Apr 24, 2013 18.21 18.31 18.21 18.28 3,840 +0.05(+0.27%)
Apr 23, 2013 18.19 18.25 18.17 18.23 21,735 +0.09(+0.50%)
Apr 22, 2013 18.02 18.16 18.01 18.14 5,340 +0.07(+0.39%)
Apr 19, 2013 18.08 18.08 17.98 18.07 10,680 +0.20(+1.12%)
Apr 18, 2013 17.94 18.02 17.72 17.87 29,394 +0.13(+0.73%)
Apr 17, 2013 17.90 17.91 17.64 17.74 16,827 -0.20(-1.11%)
Apr 16, 2013 17.88 17.94 17.81 17.94 62,498 +0.30(+1.70%)
Apr 15, 2013 18.05 18.05 17.58 17.64 23,231 -0.47(-2.60%)
Apr 12, 2013 18.09 18.15 18.05 18.11 9,701 -0.09(-0.49%)
Apr 11, 2013 18.17 18.20 18.10 18.20 11,374 +0.03(+0.17%)
Apr 10, 2013 18.19 18.21 18.10 18.17 16,107 -0.28(-1.52%)
Apr 09, 2013 18.29 18.51 18.29 18.45 9,834 +0.16(+0.87%)
Apr 08, 2013 18.26 18.33 18.17 18.29 51,359 +0.21(+1.16%)
Apr 05, 2013 17.85 18.08 17.76 18.08 11,914 +0.14(+0.78%)
Apr 04, 2013 18.11 18.11 17.88 17.94 39,467 +0.00(+0.00%)
Apr 03, 2013 18.34 18.34 17.83 17.94 72,036 -0.27(-1.48%)
Apr 02, 2013 18.19 18.35 18.15 18.21 21,122 +0.12(+0.64%)
Apr 01, 2013 18.29 18.29 18.07 18.09 29,417 +0.01(+0.08%)
Mar 28, 2013 17.95 18.08 17.95 18.08 4,975 +0.08(+0.44%)
Mar 27, 2013 17.97 18.01 17.95 18.00 23,443 -0.05(-0.28%)
Mar 26, 2013 17.93 18.08 17.93 18.05 16,026 +0.16(+0.89%)
Mar 25, 2013 17.90 17.99 17.85 17.89 63,327 +0.01(+0.03%)
Mar 22, 2013 17.81 17.90 17.81 17.88 9,488 +0.10(+0.55%)
Mar 21, 2013 17.79 17.82 17.79 17.79 6,095 +0.14(+0.77%)
Mar 20, 2013 17.68 17.68 17.47 17.65 12,141 +0.14(+0.82%)
Mar 19, 2013 17.54 17.54 17.42 17.51 69,655 -0.04(-0.25%)
Mar 18, 2013 17.58 17.60 17.45 17.55 23,046 -0.02(-0.12%)
Mar 15, 2013 17.55 17.61 17.55 17.57 5,950 +0.00(+0.01%)
Mar 14, 2013 17.55 17.57 17.51 17.57 3,496 +0.06(+0.34%)
Mar 13, 2013 17.55 17.55 17.42 17.51 7,534 -0.01(-0.06%)
Mar 12, 2013 17.52 17.54 17.47 17.52 14,386 -0.03(-0.17%)
Mar 11, 2013 17.55 17.55 17.45 17.55 22,836 +0.07(+0.43%)
Mar 08, 2013 17.55 17.55 17.40 17.48 21,025 +0.07(+0.38%)
Mar 07, 2013 17.19 17.41 17.19 17.41 18,314 +0.22(+1.28%)
Mar 06, 2013 17.40 17.40 17.19 17.19 4,580 -0.18(-1.06%)
Mar 05, 2013 17.40 17.47 17.37 17.37 7,887 +0.01(+0.05%)
Mar 04, 2013 17.15 17.38 17.15 17.36 1,708 +0.15(+0.90%)
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.