Quantcast

ETRACS Monthly Pay 2xLeveraged Wells Fargo MLP Ex-Energy ETN Historical Stock Prices

(ETF)
LMLP 
$15.6741
*  
0.1517
0.98%
Get LMLP Alerts
*Delayed - data as of Apr. 23, 2019  -  Find a broker to begin trading LMLP now


Community Rating:
View:    LMLP After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-JAN-2019 TO 22-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 15.50 15.80 15.57 15.6741 4,021
04/22/2019 15.29 15.65 15.29 15.5224 34,751
04/18/2019 15.04 15.6 15.03 15.5112 14,354
04/17/2019 14.8999 15.1 14.75 14.8703 19,256
04/16/2019 14.64 14.943 14.57 14.8762 33,802
04/15/2019 14.45 14.75 14.45 14.6391 17,869
04/12/2019 14.57 14.7 14.57 14.68 14,321
04/11/2019 14.59 14.59 14.47 14.5083 4,949
04/10/2019 14.25 14.6 14.25 14.5922 20,120
04/09/2019 14.55 14.55 14.24 14.2588 13,607
04/08/2019 14.5 14.5479 14.5 14.5479 3,727
04/05/2019 14.72 14.725 14.5001 14.5327 2,532
04/04/2019 14.65 14.71 14.4749 14.4906 9,944
04/03/2019 14.53 14.675 14.4 14.4937 66,459
04/02/2019 14.48 14.5027 14.3 14.3634 4,654
04/01/2019 14.5 14.595 14.38 14.54 22,040
03/29/2019 14.384 14.384 14.1405 14.2703 8,796
03/28/2019 14.31 14.325 14.09 14.25 12,036
03/27/2019 13.98 14.4 13.98 14.1512 29,634
03/26/2019 14.09 14.1681 13.92 14.1056 16,690
03/25/2019 14.03 14.03 13.8001 13.8906 13,953
03/22/2019 14.64 14.64 13.944 14.0809 35,638
03/21/2019 14.42 14.9141 14.33 14.7798 28,765
03/20/2019 14.5373 14.68 14.375 14.4305 36,864
03/19/2019 14.77 14.9098 14.54 14.5789 21,074
03/18/2019 14.49 14.7231 14.238 14.7231 49,726
03/15/2019 14.32 14.3696 14.132 14.34 49,609
03/14/2019 14.43 14.43 13.8 14.2019 25,121
03/13/2019 13.69 14.29 13.67 14.2139 90,246
03/12/2019 13.45 13.71 13.45 13.6 26,921
03/11/2019 13.68 13.99 13.5801 13.9373 66,594
03/08/2019 13.6 13.6 13.4514 13.5667 21,810
03/07/2019 13.9 13.9 13.5686 13.6297 8,026
03/06/2019 14.05 14.07 13.85 13.875 17,896
03/05/2019 14.12 14.17 13.99 14.0889 24,769
03/04/2019 14.1477 14.37 14.03 14.1221 9,068
03/01/2019 13.81 14.1701 13.568 14.0052 48,487
02/28/2019 13.62 13.93 13.565 13.73 79,809
02/27/2019 13.56 13.8613 13.56 13.6814 23,983
02/26/2019 13.57 13.7779 13.57 13.63 18,178
02/25/2019 13.912 13.9478 13.64 13.71 3,114
02/22/2019 13.92 13.92 13.71 13.7935 18,510
02/21/2019 13.86 13.87 13.73 13.7885 5,589
02/20/2019 13.81 13.9791 13.76 13.9565 14,502
02/19/2019 13.43 13.725 13.43 13.7164 32,974
02/15/2019 13.71 13.7834 13.672 13.725 14,315
02/14/2019 13.9 13.9 13.5016 13.6507 31,549
02/13/2019 13.92 14 13.84 13.92 17,065
02/12/2019 13.8583 13.8999 13.83 13.8754 11,970
02/11/2019 13.68 13.89 13.61 13.6907 17,328
02/08/2019 13.58 13.8406 13.52 13.7884 26,371
02/07/2019 13.7694 13.7985 13.45 13.7935 7,716
02/06/2019 13.99 13.99 13.7927 13.7927 3,979
02/05/2019 13.81 14.0205 13.7001 14.0205 10,076
02/04/2019 13.5 13.8231 13.5 13.8231 9,420
02/01/2019 13.39 13.6952 13.39 13.57 24,019
01/31/2019 13.1 13.5 13.1 13.5 14,969
01/30/2019 12.8867 13.1 12.805 13.0545 39,341
01/29/2019 12.85 12.98 12.8 12.8 21,806
01/28/2019 12.85 12.9472 12.799 12.91 18,933
01/25/2019 12.7051 13 12.7051 12.9418 32,304
01/24/2019 12.6 12.81 12.6 12.71 10,976
01/23/2019 12.68 12.9 12.52 12.52 22,951
01/22/2019 13.02 13.2782 12.605 12.67 90,229
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio