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, 2018 6.561 6.561 6.520 6.520 80,817 -0.13(-1.93%)
May 30, 2018 6.430 6.648 6.430 6.648 1,506 +0.02(+0.27%)
May 25, 2018 6.630 6.630 6.630 2 +0.04(+0.54%)
May 24, 2018 6.490 6.594 6.490 6.594 1,012 -0.01(-0.09%)
May 23, 2018 6.600 6.600 6.600 6.600 1,877 +0.04(+0.61%)
May 22, 2018 6.560 6.560 6.560 6.560 1,939 -0.17(-2.52%)
May 21, 2018 6.540 6.730 6.540 6.730 381 +0.19(+2.90%)
May 17, 2018 6.540 6.540 6.540 239 +0.06(+0.93%)
May 16, 2018 6.595 6.595 6.480 6.480 997 -0.12(-1.80%)
May 15, 2018 6.450 6.599 6.450 6.599 866 +0.06(+0.86%)
May 14, 2018 6.550 6.690 6.500 6.543 5,412 +0.04(+0.66%)
May 11, 2018 6.500 6.500 6.500 6.500 129 -0.05(-0.76%)
May 10, 2018 6.550 6.550 6.550 6.550 598 +0.06(+0.92%)
May 09, 2018 6.550 6.550 6.440 6.490 649 +0.05(+0.71%)
May 07, 2018 6.444 6.444 6.444 37 +0.19(+3.04%)
May 04, 2018 6.190 6.254 6.180 6.254 5,421 +0.16(+2.69%)
May 03, 2018 6.300 6.340 6.090 6.090 6,563 -0.23(-3.71%)
May 02, 2018 6.325 6.325 6.325 6.325 2,689 -0.12(-1.79%)
May 01, 2018 6.550 6.550 6.440 6.440 401 -0.08(-1.23%)
Apr 30, 2018 6.527 6.527 6.496 6.520 80,808 +0.12(+1.87%)
Apr 26, 2018 6.400 6.400 6.400 0 +0.05(+0.72%)
Apr 25, 2018 6.354 6.354 6.354 6.354 866 -0.01(-0.15%)
Apr 24, 2018 6.400 6.400 6.363 6.363 1,165 -0.10(-1.62%)
Apr 23, 2018 6.360 6.530 6.360 6.468 1,357 +0.17(+2.67%)
Apr 20, 2018 6.290 6.300 6.280 6.300 877 +0.11(+1.78%)
Apr 19, 2018 6.260 6.541 6.190 6.190 7,165 -0.27(-4.23%)
Apr 18, 2018 6.463 6.463 6.463 6.463 100 +0.06(+0.99%)
Apr 17, 2018 6.431 6.431 6.400 6.400 1,993 +0.12(+1.91%)
Apr 16, 2018 6.100 6.280 6.100 6.280 3,802 +0.06(+0.91%)
Apr 12, 2018 6.223 6.223 6.223 47 -0.08(-1.22%)
Apr 10, 2018 6.300 6.300 6.300 31 +0.14(+2.36%)
Apr 09, 2018 6.155 6.155 6.155 6.155 184 -0.01(-0.24%)
Apr 06, 2018 6.297 6.310 6.155 6.170 2,357 -0.13(-2.11%)
Apr 05, 2018 6.250 6.303 6.250 6.303 3,199 +0.07(+1.17%)
Apr 04, 2018 6.200 6.230 6.200 6.230 1,700 +0.00(+0.05%)
Apr 03, 2018 6.227 6.227 6.227 6.227 197 +0.07(+1.08%)
Apr 02, 2018 6.150 6.160 6.150 6.160 1,680 +0.00(+0.00%)
Mar 29, 2018 6.160 6.160 6.160 0 -0.08(-1.28%)
Mar 28, 2018 6.150 6.240 6.102 6.240 2,022 +0.00(+0.00%)
Mar 27, 2018 6.180 6.240 6.170 6.240 1,750 +0.08(+1.26%)
Mar 26, 2018 6.220 6.220 6.162 6.162 636 -0.04(-0.61%)
Mar 23, 2018 6.250 6.250 6.200 6.200 4,448 -0.12(-1.86%)
Mar 22, 2018 6.318 6.318 6.295 6.317 2,207 -0.01(-0.20%)
Mar 21, 2018 6.210 6.419 6.210 6.330 769 +0.06(+0.96%)
Mar 20, 2018 6.250 6.300 6.250 6.270 6,558 -0.18(-2.79%)
Mar 19, 2018 6.500 6.500 6.392 6.450 595 -0.05(-0.77%)
Mar 16, 2018 6.500 6.500 6.500 6.500 404 +0.00(+0.00%)
Mar 15, 2018 6.500 6.500 6.500 6.500 1,415 -0.26(-3.84%)
Mar 14, 2018 6.780 6.780 6.605 6.760 1,212 -0.03(-0.39%)
Mar 12, 2018 6.787 6.787 6.787 5 +0.14(+2.10%)
Mar 09, 2018 6.647 6.647 6.647 6.647 1,729 +0.04(+0.56%)
Mar 08, 2018 6.640 6.677 6.590 6.610 4,134 -0.14(-2.07%)
Mar 07, 2018 6.810 6.810 6.745 6.750 731 -0.05(-0.74%)
Mar 06, 2018 6.800 6.800 6.800 6.800 197 +0.11(+1.72%)
Mar 05, 2018 6.620 6.685 6.620 6.685 559 +0.02(+0.24%)
Mar 02, 2018 6.648 6.737 6.614 6.669 3,588 -0.10(-1.42%)
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.