$11.62 +0.01 (%) Exch Trd Con Tr Shs Yorkville High Income MLP - NYSEARCA

Mar. 30, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

YMLP historical data

Date Open High Low Close Volume
3/30/201511.6211.6811.4511.62217,825
3/27/201511.6911.7611.5611.6184,769
3/26/201511.8511.9911.7311.76101,151
3/25/201511.9012.0011.7511.8470,657
3/24/201512.0112.0311.8511.8787,478
3/23/201511.7711.9611.7011.9572,540
3/20/201511.6611.8211.6311.77153,954
3/19/201511.6511.6611.4811.6461,637
3/18/201511.2911.7711.2911.7496,200
3/17/201511.3511.4611.2711.41107,228
3/16/201511.6711.6711.2711.40140,397
3/13/201511.7011.7811.5211.65262,272
3/11/201511.7211.8611.6711.81118,597
3/10/201511.8111.9111.6611.69158,489
3/9/201512.3612.3811.9511.99143,055
3/6/201512.4712.5112.2812.3481,808
3/5/201512.6012.6512.4612.5767,328
3/4/201512.5712.6312.4612.5991,145
3/3/201512.5012.7112.5012.6375,210
3/2/201512.5112.6212.4912.51115,987
2/27/201512.5612.6612.5212.6077,281
2/26/201512.5912.6812.5312.5886,815
2/25/201512.6712.7412.6312.65107,612
2/24/201512.5312.6712.5012.6583,844
2/23/201512.7412.7512.5612.58144,166
2/20/201512.7512.7912.6212.77111,236
2/19/201512.7712.8512.5012.71146,419
2/18/201512.6712.8512.6512.77102,291
2/17/201512.6612.8812.6512.84146,932
2/13/201512.5412.8012.5412.77124,258
2/12/201512.9513.1412.5612.92177,406
2/11/201512.8112.9312.6712.80236,381
2/10/201513.2013.2212.7912.95220,965
2/9/201513.1413.3313.1113.15287,668
2/6/201513.1113.1913.0313.09196,077
2/5/201512.7413.0612.7413.00249,281
2/4/201512.7512.8612.6812.83215,165
2/3/201512.5113.0012.5112.90333,416
2/2/201512.3912.5012.3612.48142,840
1/30/201512.2012.4812.1012.3598,485
1/29/201512.2212.4811.9812.22153,673
1/28/201512.6012.6712.2212.26119,601
1/27/201512.3912.6012.3912.51136,561
1/26/201512.1212.4812.1212.45154,757
1/23/201512.1112.3112.1012.15218,651
1/22/201512.3012.4512.1512.23293,285
1/21/201512.0212.3312.0012.29417,499
1/20/201511.9612.0511.8311.9487,934
1/16/201511.8612.0811.7612.03135,775
1/15/201512.0012.0311.8011.85196,038
1/14/201511.7211.8911.5011.89140,511
1/13/201512.2112.2611.7111.90182,663
1/12/201512.5112.5912.0812.21252,316
1/9/201512.5512.6612.3312.61154,762
1/8/201512.4212.6212.4012.61131,492
1/6/201512.5612.6312.1912.45100,352
1/5/201512.9713.0912.4512.55123,449
1/2/201512.5812.9812.5612.97123,127
12/31/201412.4512.5512.3312.50278,355
12/30/201412.5212.5512.2512.48385,155
12/29/201412.6212.7512.4212.51554,368
12/26/201412.6712.7612.5912.66211,770
12/24/201412.7212.8712.6012.72272,152
12/23/201412.7212.8612.6512.86541,604
12/22/201413.0913.1112.6412.70409,813
12/19/201412.7113.1212.4513.11232,980
12/18/201413.1413.2512.5812.71437,221
12/17/201412.0612.9212.0612.71398,723
12/16/201411.3512.1511.2512.06638,771
12/15/201412.3512.5011.5011.581,729,750
12/12/201412.5312.5812.1612.33489,597
12/11/201412.8113.0912.6512.74431,295
12/10/201413.3113.3212.7012.83625,243
12/9/201413.0113.5612.9913.50399,615
12/8/201414.0314.0812.9413.23750,748
12/5/201414.4414.4714.0014.07655,462
12/4/201414.7114.8114.4514.53519,782
12/3/201414.3614.8314.3614.67261,848
12/2/201413.9414.5013.8414.42490,397
12/1/201414.7514.7513.8313.96476,341
11/28/201415.5015.5114.7814.84300,390
11/26/201415.8515.9015.6815.76187,968
11/25/201416.0416.1415.8515.85279,651
11/24/201416.1716.4216.0016.01133,220
11/21/201416.1116.3216.0516.09103,643
11/20/201415.5916.1215.5216.02171,028
11/19/201415.9515.9615.6415.69142,074
11/18/201415.7915.9315.7515.85151,556
11/17/201415.8616.0815.7015.71172,250
11/14/201415.8015.9115.5815.91162,266
11/13/201416.1116.1215.5915.76168,745
11/12/201416.1716.3216.0116.01116,904
11/11/201416.5316.5616.4116.5383,719
11/10/201416.7416.8216.5016.60129,143
11/7/201416.5916.7016.5216.6991,400
11/6/201416.5916.6616.4516.5265,649
11/5/201416.6116.6216.4016.56128,635
11/4/201416.8816.9016.4216.57184,122
11/3/201416.9517.1116.8416.91342,058
10/31/201416.8116.8916.7316.8850,172
  • Showing 1-100 of 761 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center