$11.75 -0.11 (%) Exch Trd Con Tr Shs Yorkville High Income MLP - NYSEARCA

May. 26, 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
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
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
  • Showing 1-100 of 800 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center