$16.94 -0.06 (%) Exch Trd Con Tr Shs Yorkville High Income MLP - NYSEARCA

Oct. 24, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

YMLP historical data

Date Open High Low Close Volume
10/24/201417.0017.0316.9416.9455,686
10/23/201416.9717.0816.9517.00129,566
10/22/201417.0117.0816.8316.90138,247
10/21/201416.6917.0116.5116.99135,731
10/20/201416.4116.7316.4116.6998,106
10/17/201416.5916.8716.3416.52243,436
10/16/201415.4716.5115.1716.51425,429
10/15/201414.9415.7214.1015.53420,540
10/14/201415.9016.1515.0115.09714,066
10/13/201416.3416.4615.6815.81477,547
10/10/201416.7216.7415.9716.42534,576
10/9/201416.9117.0416.6216.79291,441
10/8/201417.2017.2016.6716.99270,233
10/7/201417.3617.5217.1517.1791,484
10/6/201417.4717.5417.3017.3784,098
10/3/201417.5017.5417.4217.49169,243
10/2/201417.6517.6617.2317.51243,682
10/1/201417.7517.8917.5817.6458,631
9/30/201417.8917.9217.7117.73164,690
9/29/201417.7617.8817.7617.8633,030
9/26/201417.7717.8417.6117.8385,007
9/25/201417.9317.9617.6817.74120,170
9/24/201417.9818.1417.7917.91222,081
9/23/201418.1018.1618.0018.0088,151
9/22/201418.2918.3118.0818.1162,787
9/19/201418.3218.3518.2518.2863,077
9/18/201418.3318.3918.2718.3576,412
9/17/201418.2818.3318.2218.3078,065
9/16/201418.1818.3018.1818.20145,083
9/15/201418.2918.4418.1018.1864,566
9/12/201418.3618.4018.1818.26110,888
9/11/201418.4818.4818.2718.3986,713
9/10/201418.6418.6418.4018.46112,481
9/9/201418.4618.5218.3618.5251,796
9/8/201418.4018.4318.3518.3859,937
9/5/201418.3618.4318.3018.4353,152
9/4/201418.5818.6718.3518.39112,742
9/3/201418.6318.7418.5318.5562,543
9/2/201418.6918.6918.6118.6591,147
8/29/201418.6418.6718.6018.6678,666
8/28/201418.6618.6618.6018.6269,981
8/27/201418.6718.6718.6018.64114,105
8/26/201418.6218.6418.5818.6173,884
8/25/201418.5518.6218.4918.5975,875
8/22/201418.5418.5418.4818.5071,994
8/21/201418.5018.5718.4818.5672,730
8/20/201418.4418.5518.4418.5394,204
8/19/201418.4518.4918.4018.48133,194
8/18/201418.3818.4318.3218.3695,792
8/15/201418.3418.4018.2618.3173,641
8/14/201418.3418.4018.2818.30120,869
8/13/201418.3618.3618.2518.2869,707
8/12/201418.7718.7718.6218.6362,859
8/11/201418.6518.7318.6418.6974,102
8/8/201418.4318.5418.3718.5299,473
8/7/201418.5718.5718.3318.38126,716
8/6/201418.4018.6318.2718.4198,727
8/5/201418.5818.7518.4118.47105,586
8/4/201418.4818.5918.3918.5878,309
8/1/201418.6318.6318.3418.41128,232
7/31/201418.7418.7418.4018.52154,707
7/30/201418.8318.8618.6318.72126,516
7/29/201418.8418.8518.7618.8053,043
7/28/201418.8518.9018.7618.8158,041
7/25/201418.9018.9018.7518.8265,878
7/24/201418.8818.9218.8218.8854,978
7/23/201418.7518.8818.7218.8486,657
7/22/201418.7518.7818.7218.7888,629
7/21/201418.6018.7118.5618.7173,463
7/18/201418.6618.6818.5918.6737,795
7/17/201418.6818.7218.5818.63118,589
7/16/201418.5618.6918.5318.6885,134
7/15/201418.5218.5718.4418.5281,006
7/14/201418.5318.5718.4718.5248,434
7/11/201418.5418.5518.4418.4975,223
7/10/201418.5518.6818.5218.5549,195
7/9/201418.7118.7218.6218.7250,437
7/8/201418.6818.7518.6118.6560,838
7/7/201418.7218.7518.6218.6959,504
7/3/201418.7618.7718.6718.7150,897
7/2/201418.7218.7818.6918.7455,117
7/1/201418.8018.8018.7118.7657,447
6/30/201418.7918.8018.7018.79116,590
6/27/201418.6518.7518.6318.7567,004
6/26/201418.7118.7118.6118.6651,249
6/25/201418.6718.6818.6018.67106,040
6/24/201418.5818.7218.5818.6494,107
6/20/201418.4618.5218.3918.5272,695
6/19/201418.4718.4818.3618.4883,127
6/18/201418.4818.4918.3918.4549,906
6/17/201418.4518.5018.4418.4898,305
6/16/201418.3718.4618.2118.4352,299
6/13/201418.2218.3718.2218.3756,634
6/12/201418.3818.3818.2318.23168,110
6/11/201418.3018.3118.2118.30286,749
6/10/201418.3618.3618.2618.2673,768
6/9/201418.2218.3518.2218.2988,906
6/6/201418.1918.2518.1618.22142,086
6/5/201418.2318.2318.1318.2247,438
6/4/201418.1518.2318.0518.2377,784
  • Showing 1-100 of 657 items
  • 1
  • 2
  • 3
  • ...
  • 7
  • >>
Trading Center