Quantcast

ETRACS Alerian MLP Infrastructure Index ETN Series B due April 2, 2040 Historical Stock Prices

(ETF)
MLPB 
$20.7509
*  
0.2664
1.3%
Get MLPB Alerts
*Delayed - data as of Aug. 19, 2019  -  Find a broker to begin trading MLPB now


Community Rating:
View:    MLPB Pre-Market
 
 
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 19-MAY-2019 TO 19-AUG-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 N/A N/A N/A 20.7509 0
08/19/2019 20.406 20.406 20.406 20.406 00
08/16/2019 20.406 20.406 20.406 20.406 00
08/15/2019 20.406 20.406 20.406 20.406 00
08/14/2019 20.406 20.406 20.406 20.406 00
08/13/2019 20.406 20.406 20.406 20.406 00
08/12/2019 20.406 20.406 20.406 20.406 01
08/09/2019 20.6242 20.6242 20.6242 20.6242 52
08/08/2019 20.5036 20.5036 20.5036 20.5036 00
08/07/2019 20.5036 20.5036 20.5036 20.5036 01
08/06/2019 20.8233 20.8233 20.8233 20.8233 01
08/05/2019 21.595 21.595 21.595 21.595 00
08/02/2019 21.595 21.595 21.595 21.595 00
08/01/2019 21.595 21.595 21.595 21.595 01
07/31/2019 21.9658 21.9658 21.9658 21.9658 00
07/30/2019 21.9658 21.9658 21.9658 21.9658 04
07/29/2019 22.5533 22.5533 22.5533 22.5533 00
07/26/2019 22.5533 22.5533 22.5533 22.5533 00
07/25/2019 22.5533 22.5533 22.5533 22.5533 00
07/24/2019 22.5533 22.5533 22.5533 22.5533 05
07/23/2019 22.5599 22.5599 22.5599 22.5599 02
07/22/2019 22.628 22.628 22.628 22.628 00
07/19/2019 22.628 22.628 22.628 22.628 00
07/18/2019 22.628 22.628 22.628 22.628 00
07/17/2019 22.628 22.628 22.628 22.628 00
07/16/2019 22.628 22.628 22.628 22.628 00
07/15/2019 22.628 22.628 22.628 22.628 00
07/12/2019 22.628 22.628 22.628 22.628 00
07/11/2019 22.628 22.628 22.628 22.628 00
07/10/2019 22.628 22.628 22.628 22.628 00
07/09/2019 22.628 22.628 22.628 22.628 44
07/08/2019 22.1986 22.1986 22.1986 22.1986 00
07/05/2019 22.1986 22.1986 22.1986 22.1986 00
07/03/2019 22.1986 22.1986 22.1986 22.1986 00
07/02/2019 22.1986 22.1986 22.1986 22.1986 00
07/01/2019 22.1986 22.1986 22.1986 22.1986 00
06/28/2019 22.1986 22.1986 22.1986 22.1986 00
06/27/2019 22.1986 22.1986 22.1986 22.1986 00
06/26/2019 22.1986 22.1986 22.1986 22.1986 00
06/25/2019 22.1986 22.1986 22.1986 22.1986 00
06/24/2019 22.1986 22.1986 22.1986 22.1986 01
06/21/2019 22.2744 22.2744 22.2744 22.2744 24
06/20/2019 22.1164 22.1164 22.1164 22.1164 01
06/19/2019 22.0441 22.0441 22.0441 22.0441 00
06/18/2019 22.0441 22.0441 22.0441 22.0441 01
06/17/2019 21.96 22.0006 21.96 22.0006 100
06/14/2019 22.2496 22.2496 22.2496 22.2496 00
06/13/2019 22.2496 22.2496 22.2496 22.2496 00
06/12/2019 22.2496 22.2496 22.2496 22.2496 00
06/11/2019 22.2496 22.2496 22.2496 22.2496 02
06/10/2019 22.21 22.21 22.12 22.1798 201
06/07/2019 22.1276 22.1276 22.1004 22.1004 237
06/06/2019 22.1008 22.1008 22.1008 22.1008 01
06/05/2019 22.0103 22.0103 22.0103 22.0103 01
06/04/2019 21.9781 21.9781 21.9781 21.9781 00
06/03/2019 21.9781 21.9781 21.9781 21.9781 01
05/31/2019 22.155 22.155 22.155 22.155 00
05/30/2019 22.155 22.155 22.155 22.155 00
05/29/2019 22.155 22.155 22.155 22.155 01
05/28/2019 22.3033 22.3033 22.3033 22.3033 00
05/24/2019 22.3033 22.3033 22.3033 22.3033 00
05/23/2019 22.3033 22.3033 22.3033 22.3033 01
05/22/2019 21.9059 21.9059 21.9059 21.9059 00
05/21/2019 21.9059 21.9059 21.9059 21.9059 00
05/20/2019 21.9059 21.9059 21.9059 21.9059 00
*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