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

Zacks MLP High Income ETF Direxion (NY: ZMLP )

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 10.76 10.79 10.66 10.66 10,968 -0.06(-0.52%)
May 30, 2018 10.65 10.76 10.65 10.72 11,668 +0.16(+1.52%)
May 29, 2018 10.57 10.59 10.50 10.56 46,282 +0.05(+0.46%)
May 25, 2018 10.51 10.51 10.51 0 -0.06(-0.53%)
May 24, 2018 10.54 10.62 10.53 10.56 9,975 -0.09(-0.84%)
May 23, 2018 10.64 10.67 10.63 10.65 4,259 -0.07(-0.66%)
May 22, 2018 10.70 10.78 10.67 10.72 6,556 +0.00(+0.00%)
May 21, 2018 10.65 10.75 10.65 10.72 11,684 +0.03(+0.26%)
May 18, 2018 10.67 10.70 10.60 10.70 10,620 +0.04(+0.39%)
May 17, 2018 10.61 10.71 10.61 10.65 31,707 +0.06(+0.53%)
May 16, 2018 10.57 10.60 10.56 10.60 3,273 +0.10(+0.93%)
May 15, 2018 10.51 10.57 10.49 10.50 13,930 -0.02(-0.19%)
May 14, 2018 10.49 10.57 10.49 10.52 16,372 +0.09(+0.87%)
May 11, 2018 10.48 10.48 10.41 10.43 13,252 -0.04(-0.34%)
May 10, 2018 10.44 10.47 10.38 10.47 21,957 +0.06(+0.60%)
May 09, 2018 10.31 10.47 10.31 10.40 18,868 +0.10(+0.95%)
May 08, 2018 10.08 10.33 10.08 10.31 18,101 +0.09(+0.89%)
May 07, 2018 10.12 10.29 10.12 10.21 9,948 +0.15(+1.52%)
May 04, 2018 9.873 10.06 9.873 10.06 30,254 +0.05(+0.49%)
May 03, 2018 10.10 10.10 9.964 10.01 11,607 -0.09(-0.90%)
May 02, 2018 10.27 10.28 10.02 10.10 19,597 -0.18(-1.79%)
May 01, 2018 10.28 10.31 10.23 10.29 13,561 -0.03(-0.32%)
Apr 30, 2018 10.39 10.39 10.26 10.32 24,618 +0.05(+0.49%)
Apr 27, 2018 10.24 10.30 10.23 10.27 9,016 +0.00(+0.00%)
Apr 26, 2018 10.37 10.37 10.23 10.27 14,424 -0.07(-0.67%)
Apr 25, 2018 10.13 10.34 10.13 10.34 12,003 +0.12(+1.16%)
Apr 24, 2018 10.37 10.37 10.16 10.22 14,548 -0.13(-1.21%)
Apr 23, 2018 10.28 10.44 10.23 10.35 12,579 +0.05(+0.47%)
Apr 20, 2018 10.19 10.31 10.19 10.30 24,713 +0.07(+0.68%)
Apr 19, 2018 10.39 10.39 10.17 10.23 24,709 -0.15(-1.41%)
Apr 18, 2018 10.41 10.49 10.37 10.37 34,203 -0.02(-0.20%)
Apr 17, 2018 10.35 10.46 10.29 10.40 30,023 +0.09(+0.88%)
Apr 16, 2018 9.999 10.31 9.971 10.31 24,396 +0.33(+3.35%)
Apr 13, 2018 9.950 9.985 9.886 9.971 44,936 +0.07(+0.68%)
Apr 12, 2018 10.01 10.05 9.903 9.903 10,264 -0.14(-1.43%)
Apr 11, 2018 9.909 10.05 9.899 10.05 19,029 +0.14(+1.40%)
Apr 10, 2018 9.731 9.922 9.713 9.908 91,268 +0.26(+2.67%)
Apr 09, 2018 9.804 9.804 9.651 9.651 10,584 -0.05(-0.50%)
Apr 06, 2018 9.825 9.839 9.611 9.699 35,829 -0.13(-1.35%)
Apr 05, 2018 9.769 9.867 9.734 9.832 29,226 +0.15(+1.58%)
Apr 04, 2018 9.497 9.713 9.497 9.679 160,128 +0.04(+0.43%)
Apr 03, 2018 9.679 9.679 9.502 9.637 72,368 +0.01(+0.14%)
Apr 02, 2018 9.637 9.713 9.557 9.623 25,460 -0.10(-1.00%)
Mar 29, 2018 9.720 9.720 9.720 0 +0.22(+2.27%)
Mar 28, 2018 9.574 9.657 9.477 9.504 31,291 -0.08(-0.80%)
Mar 27, 2018 9.741 9.769 9.491 9.581 37,766 -0.07(-0.72%)
Mar 26, 2018 9.644 9.665 9.518 9.651 32,734 +0.02(+0.22%)
Mar 23, 2018 9.769 9.769 9.630 9.630 78,050 -0.06(-0.65%)
Mar 22, 2018 9.790 9.811 9.679 9.692 42,117 -0.17(-1.76%)
Mar 21, 2018 9.748 9.901 9.748 9.867 24,271 +0.11(+1.14%)
Mar 20, 2018 9.999 9.999 9.693 9.755 67,057 -0.12(-1.20%)
Mar 19, 2018 10.09 10.09 9.758 9.873 62,372 -0.34(-3.37%)
Mar 16, 2018 10.11 10.22 10.06 10.22 13,142 +0.26(+2.64%)
Mar 15, 2018 10.44 10.48 9.660 9.955 90,919 -0.50(-4.79%)
Mar 14, 2018 10.55 10.55 10.45 10.46 6,515 -0.07(-0.71%)
Mar 13, 2018 10.53 10.61 10.53 10.53 18,649 -0.05(-0.51%)
Mar 12, 2018 10.48 10.59 10.47 10.58 25,189 +0.16(+1.49%)
Mar 09, 2018 10.35 10.44 10.35 10.43 15,649 +0.11(+1.06%)
Mar 08, 2018 10.31 10.34 10.25 10.32 10,119 -0.05(-0.44%)
Mar 07, 2018 10.45 10.33 10.37 29,464 -0.06(-0.59%)
Mar 06, 2018 10.53 10.53 10.37 10.43 9,255 -0.03(-0.27%)
Mar 05, 2018 10.43 10.52 10.43 10.45 9,094 +0.05(+0.51%)
Mar 02, 2018 10.39 10.44 10.24 10.40 33,058 -0.00(-0.02%)
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.