CREDIT SUISSE CUSHING 30 MLP I $30.85

up +0.57


21/5/2013 04:21 PM  |  NYSEARCA : MLPN  |  Industries :
Type:

MLPN historical data

Date Open High Low Close Volume
5/20/2013 30.14 30.28 30.06 30.28 645
5/17/2013 30.00 30.13 30.00 30.09 1108
5/16/2013 30.22 30.27 29.88 29.88 818
5/15/2013 30.00 30.17 29.97 30.16 1198
5/14/2013 30.21 30.21 29.96 30.00 2575
5/13/2013 30.08 30.19 30.05 30.13 654
5/10/2013 29.99 30.28 29.98 30.17 2067
5/9/2013 29.71 30.01 29.68 29.97 7667
5/8/2013 29.28 29.68 29.28 29.68 518
5/7/2013 29.16 29.30 29.14 29.27 598
5/6/2013 29.12 29.40 29.01 29.18 661
5/3/2013 28.98 29.04 28.82 29.03 417
5/2/2013 28.89 28.91 28.65 28.88 417
5/1/2013 28.97 29.12 28.76 28.76 736
4/30/2013 29.32 29.32 29.01 29.15 386
4/29/2013 29.18 29.18 28.82 29.16 1745
4/26/2013 29.24 29.59 28.56 28.86 21973
4/25/2013 29.64 29.69 29.12 29.16 357
4/24/2013 29.43 29.50 29.27 29.45 593
4/23/2013 29.15 29.37 29.15 29.37 1287
4/22/2013 29.19 29.19 28.93 29.14 2715
4/19/2013 28.83 28.97 28.81 28.97 770
4/18/2013 28.89 28.89 28.41 28.57 670
4/17/2013 29.16 29.16 28.37 28.59 964
4/16/2013 28.35 28.99 28.35 28.99 350
4/15/2013 28.71 28.71 28.17 28.31 1154
4/12/2013 28.94 28.94 28.69 28.91 1653
4/11/2013 29.10 29.29 28.83 28.98 753
4/10/2013 29.13 29.13 28.94 29.05 542
4/9/2013 28.91 29.16 28.81 29.05 3666
4/8/2013 28.43 28.84 28.37 28.84 16074
4/5/2013 28.04 28.38 27.90 28.38 4460
4/4/2013 28.35 28.36 28.16 28.22 478
4/3/2013 28.84 28.84 28.06 28.29 466
4/2/2013 28.90 29.05 28.72 28.76 773
4/1/2013 28.95 28.95 28.67 28.86 1586
3/28/2013 28.59 28.88 28.59 28.86 356
3/27/2013 28.58 28.70 28.46 28.65 851
3/26/2013 28.48 28.74 28.36 28.74 4563
3/25/2013 28.30 28.62 28.30 28.36 414
3/22/2013 28.01 28.46 28.01 28.33 204
3/21/2013 27.64 28.19 27.64 28.01 192
3/20/2013 27.44 27.72 27.35 27.72 512
3/19/2013 27.40 27.40 27.12 27.26 899
3/18/2013 27.31 27.38 27.08 27.31 218
3/15/2013 27.42 27.42 27.30 27.40 823
3/14/2013 27.32 27.45 27.28 27.34 403
3/13/2013 27.33 27.45 27.25 27.29 2637
3/12/2013 27.68 27.68 27.40 27.41 2082
3/11/2013 27.65 27.72 27.44 27.59 411
3/8/2013 27.43 27.65 27.42 27.65 280
3/7/2013 27.15 27.39 27.09 27.39 344
3/6/2013 27.59 27.59 26.98 27.27 886
3/5/2013 27.40 27.81 27.31 27.52 3036
3/4/2013 27.25 27.40 27.08 27.40 430
3/1/2013 26.91 27.26 26.91 27.22 256
2/28/2013 27.38 27.38 26.86 27.03 474
2/27/2013 26.53 27.05 26.53 26.99 710
2/26/2013 27.03 27.10 26.81 26.82 2595
2/25/2013 27.47 27.50 27.00 27.00 280
2/22/2013 27.45 27.45 27.20 27.33 1935
2/21/2013 27.29 27.54 27.01 27.32 188
2/20/2013 28.00 28.00 27.64 27.67 2228
2/19/2013 27.75 27.98 27.62 27.89 1635
2/15/2013 27.92 27.98 27.60 27.64 292
2/14/2013 27.88 28.01 27.80 27.83 5858
2/13/2013 27.60 27.91 27.59 27.91 1004
2/12/2013 27.56 27.65 27.38 27.65 8571
2/11/2013 27.38 27.55 27.30 27.55 1679
2/8/2013 27.20 27.39 27.19 27.35 717
2/7/2013 27.20 27.20 27.05 27.20 796
2/6/2013 27.25 27.31 27.12 27.19 350
2/5/2013 27.26 27.28 27.10 27.21 722
2/4/2013 27.19 27.25 27.11 27.22 499
2/1/2013 27.51 27.93 27.12 27.27 1914
1/31/2013 27.03 27.31 27.00 27.31 661
1/30/2013 26.88 27.05 26.82 26.90 1518
1/29/2013 26.58 26.84 26.58 26.84 681
1/28/2013 26.46 26.69 26.46 26.68 315
1/25/2013 26.32 26.45 26.27 26.39 224
1/24/2013 26.50 26.56 26.18 26.20 1722
1/23/2013 26.51 26.71 26.33 26.42 3800
1/22/2013 26.35 26.65 26.34 26.59 1600
1/18/2013 26.13 26.37 26.12 26.25 108
1/17/2013 25.95 26.16 25.88 26.09 598
1/16/2013 25.86 26.45 25.75 25.90 981
1/15/2013 25.83 25.98 25.68 25.98 515
1/14/2013 25.81 25.86 25.75 25.85 534
1/11/2013 25.81 26.00 25.63 25.74 293
1/10/2013 25.61 25.78 25.61 25.73 219
1/9/2013 25.74 25.74 25.45 25.58 954
1/8/2013 25.55 25.58 25.37 25.51 595
1/7/2013 25.39 25.59 24.83 25.46 519
1/4/2013 25.39 25.45 25.29 25.37 1401
1/3/2013 25.22 25.49 25.07 25.33 7782
1/2/2013 24.59 25.13 24.59 25.13 13580
12/31/2012 23.54 24.15 23.51 24.14 1648
12/28/2012 23.63 23.80 23.46 23.62 671
12/27/2012 23.69 23.78 23.49 23.63 281
12/26/2012 23.91 23.91 23.68 23.79 374
Marketplace
Trading Center