$9.23 -0.24 (%) Exch Trd Con Tr Shs Yorkville High Income MLP - NYSEARCA

Jul. 31, 2015 | 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
7/31/20159.499.499.209.2370,763
7/30/20159.549.649.409.47167,653
7/29/20159.369.619.269.55147,401
7/28/20159.109.419.089.32108,011
7/27/20159.039.138.959.07193,828
7/24/20159.059.109.009.04313,118
7/23/20159.149.209.019.04225,888
7/22/20159.259.339.109.11251,193
7/21/20159.299.519.259.33213,907
7/20/20159.499.499.259.27363,953
7/17/20159.769.799.559.59267,029
7/16/20159.929.979.789.82111,475
7/15/201510.1010.179.919.93106,902
7/14/201510.0910.2410.0610.15141,373
7/13/201510.0910.1910.0810.15137,392
7/10/201510.0210.1610.0210.1178,189
7/9/20159.9710.049.9110.02125,961
7/8/20159.9210.029.809.8472,710
7/7/201510.0110.079.7510.04213,062
7/6/201510.2010.2210.0110.02209,778
7/2/201510.3010.4510.2510.28130,950
7/1/201510.3410.4610.2710.28140,783
6/30/201510.4710.5410.3410.40128,288
6/29/201510.6310.8110.4010.43184,565
6/26/201510.8510.9810.7210.76131,305
6/25/201511.0011.0010.8510.87113,655
6/24/201511.0011.0510.9510.9981,407
6/23/201510.9511.0510.9511.0567,474
6/22/201511.0311.0410.9410.97110,981
6/19/201511.0511.1310.9610.98137,142
6/18/201511.1411.2211.0611.1189,166
6/17/201511.1611.2111.0711.1492,749
6/16/201511.1411.1511.0611.1575,846
6/15/201511.0511.1711.0511.1589,189
6/12/201511.1911.2011.0711.14109,188
6/11/201511.2511.2711.1311.2090,690
6/10/201511.3511.4511.2311.23105,229
6/9/201511.3211.3411.2511.2573,141
6/8/201511.3511.4711.2511.2964,676
6/5/201511.3011.4611.2811.3888,071
6/4/201511.5011.6011.3311.34238,643
6/3/201511.6211.7311.5211.52102,909
6/2/201511.6011.7311.6011.66112,503
6/1/201511.6111.7111.5211.6079,834
5/29/201511.6111.6611.5811.6160,592
5/28/201511.6911.7211.5711.64166,799
5/27/201511.7011.7611.7011.7186,538
5/26/201511.7311.8111.6711.7598,830
5/22/201511.7811.9011.6811.86108,405
5/21/201511.7611.8611.7411.8056,264
5/20/201511.8111.8111.6611.68186,262
5/19/201511.9611.9911.7611.76118,795
5/18/201512.0112.0111.9311.9894,240
5/15/201511.8412.0111.7912.00135,029
5/14/201511.9812.0311.7511.90137,843
5/13/201512.3612.3612.1912.2285,782
5/12/201512.1512.3012.1212.2463,944
5/11/201512.2612.3012.1512.21112,006
5/8/201512.2612.7512.1212.29112,033
5/7/201512.5312.5312.0612.21116,178
5/6/201512.8012.8512.5212.55141,445
5/5/201512.8312.9212.6812.70192,534
5/4/201512.7212.8212.6512.7093,561
5/1/201512.6912.7712.6412.7473,990
4/30/201512.6712.8212.6012.71115,836
4/29/201512.5312.7312.4212.73184,107
4/28/201512.4712.5712.4312.56134,863
4/27/201512.6012.6012.4412.4685,268
4/24/201512.6112.6512.5012.55117,828
4/23/201512.3812.6012.3812.60100,607
4/22/201512.5012.5212.3312.42159,978
4/21/201512.6912.7612.4812.5296,027
4/20/201512.4912.8712.4912.61106,029
4/17/201512.3912.5112.3212.44118,026
4/16/201512.4612.5812.1912.51115,922
4/15/201512.1912.5912.1912.55168,526
4/14/201512.1012.1612.0712.1285,209
4/13/201512.1012.2012.0212.0686,036
4/10/201512.0012.0812.0012.0762,067
4/9/201511.8712.0011.8511.9474,382
4/8/201511.9611.9911.8211.8971,427
4/7/201511.8012.0811.8011.9397,736
4/6/201511.5611.8911.5311.84110,490
4/2/201511.5511.6011.5111.5394,178
4/1/201511.4011.6011.4011.54119,363
3/31/201511.4912.5011.4111.46129,937
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
  • Showing 1-100 of 847 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!