Morgan Stanley Cushing MLP Hi Income ETN $18.01

up +0.17


17/4/2014 06:40 PM  |  NYSEARCA : MLPY
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MLPY historical data

Date Open High Low Close Volume
4/17/201417.9118.0117.9018.0110,334
4/16/201417.7217.9217.7217.845,611
4/15/201417.7517.7517.7117.721,611
4/14/201417.6517.8117.6517.8111,252
4/11/201417.5817.7017.5817.633,851
4/10/201417.8217.8217.5117.5512,139
4/9/201417.9417.9417.5017.777,441
4/8/201418.0018.1118.0018.078,065
4/7/201418.0018.0517.9017.9322,932
4/4/201418.0118.0918.0118.094,935
4/3/201417.9518.0517.9218.053,839
4/2/201417.9217.9717.9117.9211,813
4/1/201417.5817.9217.2517.9010,479
3/31/201417.7817.8217.7817.823,537
3/28/201417.6417.7517.6417.713,523
3/27/201417.5117.6217.5117.621,770
3/26/201417.5617.5617.5017.526,663
3/25/201417.7017.7017.5317.578,250
3/24/201417.6017.6017.5017.576,108
3/21/201417.6917.7717.6417.64955
3/20/201417.6217.6817.5917.683,111
3/19/201417.7517.7517.6017.628,701
3/18/201417.6817.8517.6817.792,735
3/17/201417.8417.8417.6717.743,679
3/14/201417.6017.6917.6017.693,818
3/13/201417.6017.6017.5117.5110,449
3/12/201417.5917.5917.4817.569,344
3/11/201417.7017.7017.6017.6364,734
3/10/201417.7417.7417.7217.7211,876
3/7/201417.7617.8017.6917.7524,382
3/6/201417.7917.8017.7317.7624,522
3/5/201417.8217.8217.6917.8025,293
3/4/201417.9017.9017.7017.739,628
3/3/201417.6217.6817.5917.685,075
2/28/201417.6417.7017.6017.609,904
2/27/201417.6817.7017.6017.652,580
2/26/201417.6217.7017.6017.6516,953
2/25/201417.7217.7217.6117.616,824
2/24/201417.8917.8917.6717.7221,794
2/21/201417.7117.7817.6417.706,358
2/20/201417.7617.7617.6117.6715,255
2/19/201417.9217.9217.7217.746,261
2/18/201418.1218.1217.9217.9627,172
2/14/201417.9717.9717.9517.951,950
2/13/201417.9718.0117.9317.9572,422
2/12/201417.8017.9317.8017.8724,360
2/11/201417.9517.9517.8117.864,063
2/10/201418.2818.2817.8917.9420,403
2/7/201418.3418.4018.3018.343,095
2/6/201418.2018.2618.2018.218,900
2/5/201417.8318.0417.8318.046,244
2/4/201418.1018.1017.8717.89113,770
2/3/201418.3218.3217.9217.9637,050
1/31/201418.0718.2618.0718.245,984
1/30/201418.1918.1918.1418.158,046
1/29/201418.2118.2118.0618.0611,241
1/28/201418.1518.2618.1518.1926,239
1/27/201418.2418.2417.9417.9910,243
1/24/201418.1718.1718.0718.119,674
1/23/201418.2818.3118.2318.3036,654
1/22/201418.2218.2518.1318.237,938
1/21/201417.9518.1017.9418.1010,390
1/17/201418.1218.1217.9417.959,406
1/16/201417.9718.0517.9718.054,550
1/15/201417.9417.9917.9417.946,787
1/14/201417.9217.9517.9017.959,253
1/13/201417.8318.0017.8317.9233,998
1/10/201418.1018.1017.9518.0116,881
1/9/201418.3218.3218.0918.115,512
1/8/201418.6018.6018.3918.4712,243
1/7/201418.5218.5218.4818.506,831
1/6/201418.4518.5418.4518.516,336
1/3/201418.7518.7518.4018.4610,360
1/2/201418.3718.3918.3318.364,111
12/31/201318.6018.6018.4918.538,099
12/30/201318.6918.6918.4118.4912,286
12/27/201318.5018.7518.5018.551,650
12/26/201318.4018.5018.4018.4716,745
12/24/201318.4718.5018.4518.452,260
12/23/201318.0518.3818.0318.363,614
12/20/201317.8918.0717.8918.0514,065
12/19/201317.5817.7717.5817.774,480
12/18/201317.5417.5417.5417.54306
12/17/201317.6717.6817.6317.648,753
12/16/201317.9517.9517.7717.827,929
12/13/201317.6217.8117.6217.755,976
12/12/201317.5917.6517.5517.655,306
12/11/201317.7617.7617.5817.582,085
12/10/201317.7617.7617.6517.6513,788
12/9/201317.7317.7617.6417.718,307
12/6/201317.6917.7017.6817.704,679
12/5/201317.8017.8017.6617.6614,010
12/4/201317.6017.7517.6017.677,230
12/3/201317.9317.9317.7217.727,168
12/2/201318.0118.0317.9017.9177,158
11/29/201317.9718.1117.9718.1110,813
11/27/201317.9618.0217.9617.972,384
11/26/201317.9517.9517.9317.931,800
11/25/201317.8717.9617.8717.9314,413
11/22/201317.7517.9117.7517.8915,665
Trading Center