Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Cushing MLP HI Income ETN (NY: MLPY )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	7.400	7.435	7.400	7.400	59,659	-0.04(-0.54%)
May 30, 2017	7.525	7.525	7.440	7.440	4,376	-0.16(-2.10%)
May 26, 2017	7.600	7.610	7.600	7.600	1,300	+0.01(+0.11%)
May 25, 2017	7.680	7.680	7.570	7.591	8,301	-0.05(-0.64%)
May 24, 2017	7.700	7.700	7.640	7.640	4,471	-0.03(-0.43%)
May 23, 2017	7.673	7.673	7.673	7.673	484	-0.04(-0.47%)
May 22, 2017	7.700	7.709	7.610	7.709	2,531	+0.02(+0.25%)
May 19, 2017	7.630	7.690	7.630	7.690	12,832	-0.01(-0.13%)
May 16, 2017		7.700	7.700	7.700	0	-0.05(-0.67%)
May 15, 2017	7.695	7.752	7.695	7.752	1,404	+0.03(+0.42%)
May 12, 2017	7.740	7.740	7.720	7.720	501	-0.04(-0.57%)
May 11, 2017	7.736	7.764	7.736	7.764	842	+0.06(+0.83%)
May 10, 2017	7.700	7.700	7.700	7.700	379	+0.11(+1.45%)
May 09, 2017	7.672	7.672	7.541	7.590	3,246	-0.03(-0.39%)
May 08, 2017	7.480	7.738	7.480	7.620	7,260	-0.03(-0.45%)
May 05, 2017	7.590	7.667	7.545	7.654	5,878	+0.21(+2.81%)
May 04, 2017	7.680	7.855	7.445	7.445	6,312	-0.35(-4.46%)
May 02, 2017				7.792	25	+0.10(+1.33%)
May 01, 2017	7.690	7.690	7.690	7.690	210	+0.00(+0.00%)
Apr 28, 2017	7.926	7.926	7.690	7.690	2,842	-0.21(-2.66%)
Apr 27, 2017	7.969	7.969	7.900	7.900	201	+0.00(+0.05%)
Apr 26, 2017	7.970	7.970	7.896	7.896	2,296	-0.09(-1.18%)
Apr 25, 2017	7.680	7.990	7.680	7.990	2,571	+0.15(+1.92%)
Apr 24, 2017	7.840	7.840	7.840	7.840	685	+0.05(+0.65%)
Apr 21, 2017	7.900	7.900	7.789	7.789	5,021	-0.08(-1.03%)
Apr 20, 2017	7.780	7.890	7.780	7.870	2,100	+0.11(+1.42%)
Apr 19, 2017	7.820	7.820	7.760	7.760	5,630	-0.13(-1.71%)
Apr 18, 2017	7.900	7.900	7.790	7.895	2,775	+0.07(+0.96%)
Apr 17, 2017	7.750	7.820	7.750	7.820	1,273	+0.02(+0.26%)
Apr 12, 2017				7.800	13	-0.06(-0.76%)
Apr 11, 2017	7.915	7.915	7.860	7.860	692	-0.10(-1.30%)
Apr 10, 2017	7.910	7.980	7.910	7.964	1,363	-0.11(-1.31%)
Apr 07, 2017	8.090	8.090	8.070	8.070	797	-0.09(-1.16%)
Apr 06, 2017	7.930	8.165	7.930	8.165	2,049	+0.21(+2.70%)
Apr 05, 2017	8.030	8.120	7.950	7.950	4,634	-0.05(-0.62%)
Apr 04, 2017	8.000	8.058	8.000	8.000	3,257	-0.01(-0.12%)
Apr 03, 2017	8.010	8.010	8.010	8.010	3,260	+0.10(+1.24%)
Mar 31, 2017	7.998	7.998	7.900	7.912	3,100	+0.06(+0.79%)
Mar 30, 2017	7.810	7.940	7.810	7.850	13,792	-0.02(-0.19%)
Mar 29, 2017	7.870	7.870	7.865	7.865	2,165	+0.09(+1.10%)
Mar 28, 2017	7.780	7.780	7.770	7.780	5,829	+0.04(+0.45%)
Mar 24, 2017				7.745	14	-0.04(-0.58%)
Mar 23, 2017	7.650	7.790	7.650	7.790	1,158	+0.05(+0.65%)
Mar 22, 2017	7.740	7.740	7.740	7.740	252	+0.06(+0.78%)
Mar 21, 2017	7.780	7.780	7.670	7.680	4,063	-0.13(-1.66%)
Mar 20, 2017	7.810	7.810	7.810	7.810	0	+0.00(+0.00%)
Mar 17, 2017	7.860	7.860	7.760	7.810	2,775	-0.19(-2.31%)
Mar 16, 2017	7.901	7.995	7.847	7.995	848	+0.13(+1.72%)
Mar 15, 2017	7.760	7.877	7.760	7.860	5,318	+0.11(+1.42%)
Mar 14, 2017	7.660	7.830	7.660	7.750	51,041	-0.12(-1.52%)
Mar 13, 2017	7.860	7.870	7.848	7.870	3,267	+0.03(+0.42%)
Mar 10, 2017	7.801	7.837	7.801	7.837	300	+0.03(+0.34%)
Mar 09, 2017	7.840	7.860	7.710	7.810	26,183	-0.20(-2.50%)
Mar 08, 2017	8.090	8.090	8.010	8.010	4,349	-0.08(-0.99%)
Mar 07, 2017	8.134	8.134	8.090	8.090	6,067	-0.02(-0.25%)
Mar 06, 2017	8.100	8.130	8.100	8.110	3,395	-0.06(-0.73%)
Mar 02, 2017				8.170	31	+0.01(+0.15%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Cushing MLP HI Income ETN (NY: MLPY )

Historical Prices