Quantcast

Morgan Stanley Cushing MLP High Income Index ETN Historical Stock Prices

(ETF)
MLPY 
$6.6047
*  
0.1046
1.61%
Get MLPY Alerts
*Delayed - data as of Oct. 16, 2018  -  Find a broker to begin trading MLPY now


Community Rating:
View:    MLPY 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 15-JUL-2018 TO 15-OCT-2018

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 6.6047 6.6047 6.6047 1,120
10/15/2018 6.573 6.6999 6.5001 6.5001 997
10/12/2018 6.88 6.88 6.67 6.67 760
10/11/2018 6.9099 6.9099 6.9099 6.9099 00
10/10/2018 6.835 6.9099 6.835 6.9099 683
10/09/2018 6.82 6.8425 6.82 6.82 2,921
10/08/2018 6.75 6.75 6.75 6.75 366
10/05/2018 6.7825 6.8052 6.76 6.7838 4,831
10/04/2018 6.7988 6.7988 6.7736 6.7736 1,087
10/03/2018 6.7552 6.7552 6.7552 6.7552 104
10/02/2018 6.9099 6.9099 6.9099 6.9099 00
10/01/2018 6.81 6.9099 6.81 6.9099 22,313
09/28/2018 6.64 6.91 6.64 6.81 41,085
09/27/2018 6.5828 6.6025 6.56 6.56 958
09/26/2018 6.5828 6.5828 6.5828 6.5828 00
09/25/2018 6.64 6.64 6.5828 6.5828 1,102
09/24/2018 6.71 6.71 6.71 6.71 00
09/21/2018 6.71 6.71 6.71 6.71 481
09/20/2018 6.8099 6.8099 6.8099 6.8099 701
09/19/2018 6.77 6.77 6.75 6.75 1,319
09/18/2018 6.69 6.69 6.69 6.69 00
09/17/2018 6.69 6.69 6.69 6.69 00
09/14/2018 6.6529 6.69 6.6529 6.69 1,203
09/13/2018 6.8001 6.8075 6.51 6.51 6,882
09/12/2018 6.76 6.76 6.76 6.76 430
09/11/2018 6.741 6.757 6.741 6.757 1,353
09/10/2018 6.7438 6.7438 6.7438 6.7438 220
09/07/2018 6.839 6.839 6.66 6.66 1,521
09/06/2018 6.65 6.65 6.65 6.65 1,701
09/05/2018 6.6 6.6 6.6 6.6 00
09/04/2018 6.6 6.6 6.6 6.6 00
08/31/2018 6.6198 6.6198 6.6 6.6 1,363
08/30/2018 6.8747 6.8747 6.8747 6.8747 00
08/29/2018 6.8747 6.8747 6.8747 6.8747 234
08/28/2018 6.92 6.93 6.92 6.93 208
08/27/2018 6.9255 6.9255 6.8948 6.91 4,159
08/24/2018 7 7 6.91 6.91 1,000
08/23/2018 7 7 7 7 115
08/22/2018 6.9109 6.92 6.9109 6.92 1,200
08/21/2018 7.01 7.01 6.81 6.81 1,301
08/20/2018 6.9742 6.9742 6.9321 6.9321 944
08/17/2018 6.65 6.83 6.65 6.83 385
08/16/2018 6.79 6.84 6.78 6.78 1,878
08/15/2018 7.0712 7.0712 7.0712 7.0712 00
08/14/2018 7.0712 7.0712 7.0712 7.0712 00
08/13/2018 7.0712 7.0712 7.0712 7.0712 00
08/10/2018 6.99 7.0712 6.99 7.0712 5,714
08/09/2018 6.94 6.952 6.94 6.952 1,049
08/08/2018 6.72 6.83 6.72 6.82 1,543
08/07/2018 6.95 6.95 6.95 6.95 00
08/06/2018 6.91 6.9505 6.91 6.95 951
08/03/2018 6.91 6.92 6.91 6.92 348
08/02/2018 6.77 6.77 6.77 6.77 232
08/01/2018 6.6912 6.75 6.6912 6.75 374
07/31/2018 6.67 6.67 6.66 6.66 2,225
07/30/2018 6.53 6.61 6.53 6.61 1,502
07/27/2018 6.73 6.73 6.73 6.73 212
07/26/2018 6.7489 6.7489 6.7235 6.7322 611
07/25/2018 6.6576 6.7 6.6576 6.7 1,331
07/24/2018 6.7 6.7 6.53 6.598 2,986
07/23/2018 6.54 6.68 6.54 6.68 686
07/20/2018 6.6795 6.6795 6.6467 6.6467 1,561
07/19/2018 6.65 6.65 6.65 6.65 152
07/18/2018 6.5 6.5171 6.5 6.5171 1,915
07/17/2018 6.3846 6.3846 6.3846 6.3846 552
07/16/2018 6.283 6.283 6.283 6.283 00
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for MLPY

Research Brokers before you trade

Want to trade FX?

Smart Portfolio