MORGAN STANLEY CUSHING MLP HI $18.46

up +0.09


17/5/2013 04:17 PM  |  NYSEARCA : MLPY  |  Industries :
Type:

MLPY historical data

Date Open High Low Close Volume
5/17/2013 18.32 18.60 18.32 18.46 112
5/16/2013 18.47 18.49 18.31 18.37 139
5/15/2013 18.40 18.47 18.37 18.47 268
5/14/2013 18.48 18.50 18.42 18.43 54
5/13/2013 18.59 18.70 18.45 18.53 746
5/10/2013 18.12 18.59 18.12 18.48 308
5/9/2013 18.34 18.38 18.22 18.35 776
5/8/2013 18.00 18.25 18.00 18.25 278
5/7/2013 18.07 18.07 17.91 17.93 156
5/6/2013 18.09 18.09 17.99 18.02 220
5/3/2013 18.00 18.00 17.88 17.96 148
5/2/2013 18.28 18.28 17.90 17.95 101
5/1/2013 18.23 18.23 17.95 17.97 647
4/30/2013 18.13 18.17 18.08 18.17 110
4/29/2013 18.13 18.19 18.07 18.13 113
4/26/2013 18.27 18.27 17.95 18.09 73
4/25/2013 18.49 18.49 18.33 18.38 40
4/24/2013 18.21 18.31 18.21 18.28 39
4/23/2013 18.19 18.25 18.17 18.23 218
4/22/2013 18.02 18.16 18.01 18.14 54
4/19/2013 18.08 18.08 17.98 18.07 107
4/18/2013 17.94 18.02 17.72 17.87 294
4/17/2013 17.90 17.91 17.64 17.74 169
4/16/2013 17.88 17.94 17.81 17.94 625
4/15/2013 18.05 18.05 17.58 17.64 233
4/12/2013 18.09 18.15 18.05 18.11 97
4/11/2013 18.17 18.20 18.10 18.20 114
4/10/2013 18.19 18.21 18.10 18.17 162
4/9/2013 18.29 18.51 18.29 18.45 99
4/8/2013 18.29 18.33 18.17 18.29 514
4/5/2013 17.85 18.08 17.76 18.08 120
4/4/2013 18.11 18.11 17.88 17.94 395
4/3/2013 18.34 18.34 17.83 17.94 721
4/2/2013 18.19 18.35 18.15 18.21 212
4/1/2013 18.29 18.29 18.07 18.10 295
3/28/2013 17.95 18.08 17.95 18.08 50
3/27/2013 17.97 18.01 17.95 18.00 235
3/26/2013 17.93 18.08 17.93 18.05 161
3/25/2013 17.90 17.99 17.85 17.89 634
3/22/2013 17.81 17.90 17.81 17.88 95
3/21/2013 17.79 17.82 17.79 17.79 61
3/20/2013 17.68 17.68 17.47 17.65 122
3/19/2013 17.54 17.54 17.42 17.51 697
3/18/2013 17.58 17.60 17.45 17.55 231
3/15/2013 17.55 17.61 17.55 17.57 60
3/14/2013 17.55 17.57 17.51 17.57 35
3/13/2013 17.55 17.55 17.42 17.51 76
3/12/2013 17.52 17.54 17.47 17.52 144
3/11/2013 17.55 17.55 17.45 17.55 229
3/8/2013 17.55 17.55 17.40 17.48 211
3/7/2013 17.19 17.41 17.19 17.41 184
3/6/2013 17.40 17.40 17.19 17.19 46
3/5/2013 17.40 17.47 17.37 17.37 79
3/4/2013 17.15 17.38 17.15 17.37 18
3/1/2013 17.25 17.25 17.21 17.21 13
2/28/2013 17.19 17.33 17.19 17.28 160
2/27/2013 17.19 17.31 17.11 17.30 124
2/26/2013 17.06 17.09 16.94 17.09 152
2/25/2013 17.21 17.21 17.00 17.00 19
2/22/2013 17.12 17.17 17.10 17.10 34
2/21/2013 17.13 17.19 16.95 17.04 300
2/20/2013 17.35 17.40 17.26 17.26 57
2/19/2013 17.25 17.44 17.25 17.43 209
2/15/2013 17.44 17.44 17.30 17.30 27
2/14/2013 17.42 17.47 17.20 17.44 42
2/13/2013 17.24 17.35 17.21 17.35 81
2/12/2013 17.14 17.24 17.09 17.24 12
2/11/2013 17.20 17.43 17.10 17.15 917
2/8/2013 17.16 17.16 17.05 17.11 51
2/7/2013 17.10 17.10 16.95 17.05 141
2/6/2013 17.01 17.16 17.01 17.11 186
2/5/2013 17.26 17.26 17.12 17.16 67
2/4/2013 17.15 17.17 17.11 17.12 58
2/1/2013 17.31 17.32 17.11 17.15 38
1/31/2013 17.11 17.19 17.10 17.11 100
1/30/2013 17.23 17.23 17.14 17.14 177
1/29/2013 17.14 17.23 17.13 17.22 565
1/28/2013 17.08 17.15 17.06 17.14 205
1/25/2013 16.99 17.01 16.93 17.00 179
1/24/2013 17.08 17.08 16.85 16.88 134
1/23/2013 17.00 17.15 17.00 17.02 132
1/22/2013 16.90 17.03 16.90 17.03 206
1/18/2013 16.81 16.81 16.79 16.79 19
1/17/2013 16.61 16.72 16.61 16.71 49
1/16/2013 16.55 16.57 16.52 16.54 50
1/15/2013 16.44 16.51 16.42 16.51 46
1/14/2013 16.49 16.52 16.47 16.50 124
1/11/2013 16.44 16.48 16.39 16.48 49
1/10/2013 16.58 16.58 16.32 16.48 556
1/9/2013 16.70 16.70 16.55 16.67 135
1/8/2013 16.71 16.71 16.55 16.59 196
1/7/2013 16.70 16.70 16.53 16.61 201
1/4/2013 16.45 16.66 16.41 16.66 124
1/3/2013 16.17 16.41 16.17 16.39 142
1/2/2013 16.00 16.19 16.00 16.16 222
12/31/2012 15.29 15.55 15.27 15.55 138
12/28/2012 15.18 15.37 15.18 15.33 78
12/27/2012 15.38 15.38 15.20 15.20 72
12/26/2012 15.52 15.52 15.42 15.42 6
12/24/2012 15.65 15.65 15.55 15.57 28
Marketplace
Trading Center