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 29, 2020 3.010 3.037 3.010 3.037 700 -0.02(-0.58%)
May 28, 2020 3.090 3.090 3.030 3.055 2,775 -0.06(-2.08%)
May 27, 2020 3.120 3.150 2.970 3.120 8,041 -0.10(-3.11%)
May 26, 2020 2.990 3.220 2.990 3.220 14,313 +0.25(+8.56%)
May 22, 2020 2.930 2.966 2.860 2.966 3,900 +0.03(+1.06%)
May 21, 2020 2.920 2.935 2.900 2.935 4,391 +0.02(+0.51%)
May 20, 2020 3.000 3.000 2.900 2.920 13,307 +0.05(+1.74%)
May 19, 2020 2.835 2.870 2.832 2.870 18,993 +0.02(+0.70%)
May 18, 2020 2.860 2.860 2.790 2.850 20,998 +0.21(+8.03%)
May 15, 2020 2.690 2.690 2.600 2.638 3,200 +0.07(+2.65%)
May 14, 2020 2.520 2.615 2.480 2.570 3,137 +0.06(+2.39%)
May 13, 2020 2.620 2.620 2.500 2.510 8,184 -0.19(-7.04%)
May 12, 2020 2.700 2.741 2.680 2.700 11,257 +0.06(+2.27%)
May 11, 2020 2.650 2.650 2.590 2.640 5,528 -0.00(-0.19%)
May 08, 2020 2.600 2.645 2.560 2.645 10,600 +0.05(+1.90%)
May 07, 2020 2.580 2.625 2.580 2.596 2,047 +0.01(+0.41%)
May 06, 2020 2.710 2.710 2.550 2.585 2,585 -0.16(-5.66%)
May 05, 2020 2.830 2.830 2.665 2.740 10,189 +0.02(+0.73%)
May 04, 2020 2.750 2.750 2.700 2.720 2,538 +0.07(+2.76%)
May 01, 2020 2.760 2.760 2.586 2.647 17,900 -0.15(-5.46%)
Apr 30, 2020 2.865 2.870 2.777 2.800 3,031 -0.04(-1.40%)
Apr 29, 2020 2.730 2.890 2.700 2.840 10,884 +0.24(+9.44%)
Apr 28, 2020 2.585 2.630 2.540 2.595 3,111 +0.10(+4.01%)
Apr 27, 2020 2.490 2.505 2.445 2.495 8,258 -0.00(-0.20%)
Apr 24, 2020 2.610 2.610 2.458 2.500 3,800 +0.00(+0.12%)
Apr 23, 2020 2.450 2.530 2.431 2.497 5,256 +0.15(+6.45%)
Apr 22, 2020 2.390 2.430 2.346 2.346 9,694 -0.01(-0.43%)
Apr 21, 2020 2.270 2.390 2.261 2.356 13,043 +0.10(+4.25%)
Apr 20, 2020 2.260 2.326 2.166 2.260 15,693 +0.00(+0.22%)
Apr 17, 2020 2.180 2.255 2.160 2.255 6,100 +0.15(+7.13%)
Apr 16, 2020 2.114 2.139 2.070 2.105 12,287 +0.02(+0.96%)
Apr 15, 2020 2.160 2.160 2.050 2.085 7,098 -0.04(-1.65%)
Apr 14, 2020 2.092 2.196 2.070 2.120 7,385 +0.07(+3.41%)
Apr 13, 2020 2.130 2.130 2.030 2.050 4,410 -0.02(-0.73%)
Apr 09, 2020 2.120 2.150 2.000 2.065 10,100 +0.03(+1.47%)
Apr 08, 2020 2.100 2.100 2.035 2.035 5,672 -0.02(-0.79%)
Apr 07, 2020 2.040 2.140 2.040 2.051 5,083 +0.07(+3.31%)
Apr 06, 2020 1.980 2.000 1.980 1.985 3,150 +0.11(+5.89%)
Apr 03, 2020 1.860 1.875 1.800 1.875 2,500 +0.03(+1.90%)
Apr 02, 2020 1.870 2.000 1.830 1.840 96,654 -0.14(-7.26%)
Apr 01, 2020 1.950 2.082 1.950 1.984 8,406 +0.06(+3.33%)
Mar 31, 2020 1.860 1.920 1.860 1.920 1,065 +0.14(+7.97%)
Mar 30, 2020 1.880 1.880 1.770 1.778 7,102 -0.08(-4.26%)
Mar 27, 2020 1.850 1.930 1.829 1.857 16,700 -0.11(-5.71%)
Mar 26, 2020 1.900 2.034 1.900 1.970 5,172 +0.06(+3.03%)
Mar 25, 2020 1.930 1.930 1.820 1.912 9,973 +0.06(+3.38%)
Mar 24, 2020 2.000 2.000 1.806 1.849 6,922 -0.06(-3.34%)
Mar 23, 2020 1.910 2.000 1.910 1.913 8,209 -0.01(-0.41%)
Mar 20, 2020 2.039 2.060 1.921 1.921 3,400 +0.14(+7.94%)
Mar 19, 2020 1.620 1.830 1.610 1.780 23,387 +0.18(+11.25%)
Mar 18, 2020 1.900 1.910 1.600 1.600 6,524 -0.24(-13.28%)
Mar 17, 2020 2.010 2.010 1.845 1.845 3,945 -0.26(-12.14%)
Mar 16, 2020 2.340 2.340 2.054 2.100 22,414 -0.25(-10.64%)
Mar 13, 2020 2.270 2.350 2.194 2.350 25,400 +0.14(+6.33%)
Mar 12, 2020 2.490 2.490 2.210 2.210 8,966 -0.40(-15.46%)
Mar 11, 2020 2.600 2.614 2.600 2.614 2,677 -0.05(-1.92%)
Mar 10, 2020 2.780 2.780 2.320 2.665 10,772 +0.06(+2.12%)
Mar 09, 2020 3.200 3.200 2.536 2.610 14,220 -0.74(-22.09%)
Mar 06, 2020 3.620 3.620 3.350 3.350 5,500 -0.26(-7.08%)
Mar 05, 2020 3.646 3.650 3.600 3.605 3,603 -0.14(-3.61%)
Mar 04, 2020 3.870 3.870 3.700 3.740 2,539 +0.02(+0.54%)
Mar 03, 2020 3.890 3.890 3.720 3.720 3,176 -0.06(-1.47%)
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.
 
 
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.