Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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, 2019 5.970 5.970 5.880 5.930 7,800 -0.02(-0.29%)
May 30, 2019 5.938 5.948 5.902 5.948 432 -0.01(-0.12%)
May 29, 2019 5.973 6.000 5.850 5.955 4,199 -0.08(-1.41%)
May 28, 2019 6.260 6.260 6.040 6.040 1,402 -0.02(-0.33%)
May 24, 2019 6.060 6.060 6.060 0 -0.20(-3.20%)
May 23, 2019 6.260 6.260 6.260 6.260 150 +0.04(+0.56%)
May 22, 2019 6.110 6.225 6.110 6.225 1,510 +0.02(+0.32%)
May 21, 2019 6.205 6.205 6.150 6.205 277 +0.07(+1.21%)
May 20, 2019 6.100 6.146 6.090 6.131 3,210 -0.07(-1.19%)
May 17, 2019 6.122 6.258 6.122 6.205 55,200 +0.01(+0.16%)
May 16, 2019 6.270 6.270 6.195 6.195 335 +0.03(+0.50%)
May 15, 2019 6.098 6.165 6.098 6.165 828 +0.02(+0.32%)
May 14, 2019 6.140 6.145 6.140 6.145 601 +0.13(+2.24%)
May 13, 2019 6.009 6.010 6.009 6.010 343 -0.03(-0.49%)
May 10, 2019 5.860 6.070 5.860 6.040 1,600 +0.12(+2.01%)
May 09, 2019 6.070 6.070 5.850 5.921 1,061 -0.04(-0.66%)
May 08, 2019 5.980 6.080 5.960 5.960 6,879 +0.04(+0.59%)
May 07, 2019 5.910 5.925 5.850 5.925 1,208 +0.00(+0.05%)
May 06, 2019 5.985 5.985 5.910 5.922 1,266 -0.04(-0.64%)
May 03, 2019 5.910 6.020 5.910 5.960 1,000 +0.05(+0.93%)
May 02, 2019 6.000 6.000 5.905 5.905 2,077 -0.11(-1.88%)
May 01, 2019 6.022 6.040 6.000 6.018 995 -0.05(-0.78%)
Apr 30, 2019 6.168 6.168 6.065 6.065 1,059 +0.01(+0.08%)
Apr 29, 2019 6.000 6.060 6.000 6.060 201 +0.01(+0.25%)
Apr 26, 2019 6.110 6.110 5.990 6.045 3,000 -0.04(-0.58%)
Apr 25, 2019 6.107 6.160 6.070 6.080 1,372 -0.04(-0.65%)
Apr 24, 2019 6.180 6.180 6.120 6.120 557 -0.05(-0.82%)
Apr 23, 2019 6.290 6.290 6.170 6.170 2,083 +0.07(+1.15%)
Apr 22, 2019 6.050 6.100 6.050 6.100 486 +0.08(+1.33%)
Apr 18, 2019 6.092 6.092 6.020 6.020 1,400 +0.08(+1.35%)
Apr 17, 2019 6.115 6.140 5.930 5.940 3,975 -0.20(-3.18%)
Apr 16, 2019 6.178 6.178 6.101 6.135 260 -0.01(-0.24%)
Apr 15, 2019 6.180 6.180 6.090 6.150 3,268 +0.03(+0.51%)
Apr 12, 2019 6.119 6.119 6.119 6.119 100 -0.01(-0.18%)
Apr 11, 2019 6.080 6.130 6.080 6.130 104 -0.14(-2.23%)
Apr 10, 2019 6.270 6.270 6.270 6.270 1 +0.00(+0.00%)
Apr 09, 2019 6.270 6.270 6.270 6.270 45 +0.02(+0.40%)
Apr 08, 2019 6.300 6.300 6.245 6.245 592 -0.00(-0.08%)
Apr 05, 2019 6.250 6.250 6.250 6.250 300 +0.02(+0.32%)
Apr 04, 2019 6.235 6.235 6.230 6.230 640 -0.01(-0.16%)
Apr 03, 2019 6.300 6.300 6.180 6.240 7,440 -0.02(-0.32%)
Apr 02, 2019 6.260 6.282 6.220 6.260 13,279 -0.00(-0.00%)
Apr 01, 2019 6.260 6.260 6.260 6.260 0 +0.06(+0.89%)
Mar 29, 2019 6.205 6.205 6.205 6.205 100 +0.05(+0.74%)
Mar 28, 2019 6.210 6.210 6.159 6.159 800 -0.05(-0.74%)
Mar 27, 2019 6.230 6.230 6.205 6.205 166 +0.03(+0.54%)
Mar 26, 2019 6.150 6.172 6.140 6.172 3,200 +0.02(+0.27%)
Mar 25, 2019 6.070 6.155 6.070 6.155 1,804 -0.05(-0.80%)
Mar 22, 2019 6.205 6.205 6.205 6.205 100 -0.03(-0.51%)
Mar 21, 2019 6.180 6.237 6.180 6.237 531 +0.04(+0.59%)
Mar 20, 2019 6.200 6.200 6.200 6.200 1 +0.01(+0.08%)
Mar 19, 2019 6.198 6.198 6.195 6.195 2,000 +0.03(+0.49%)
Mar 18, 2019 6.210 6.210 6.165 6.165 1,001 +0.06(+0.93%)
Mar 15, 2019 6.030 6.108 6.030 6.108 400 +0.02(+0.29%)
Mar 14, 2019 6.079 6.090 6.049 6.090 1,171 +0.01(+0.09%)
Mar 13, 2019 6.117 6.117 6.085 6.085 1,065 -0.00(-0.00%)
Mar 12, 2019 6.085 6.085 6.085 6.085 0 +0.01(+0.15%)
Mar 11, 2019 6.050 6.076 6.050 6.076 568 +0.13(+2.12%)
Mar 08, 2019 5.950 5.950 5.950 5.950 200 -0.08(-1.39%)
Mar 07, 2019 6.034 6.034 6.034 6.034 89 +0.05(+0.90%)
Mar 06, 2019 5.980 5.980 5.980 5.980 61 -0.07(-1.11%)
Mar 05, 2019 6.040 6.047 6.040 6.047 437 -0.03(-0.45%)
Mar 04, 2019 5.900 6.075 5.900 6.075 114 +0.02(+0.41%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.