Exch Trd Con Tr Shs Yorkville High Income MLP $18.66

up +0.04


29/8/2014 06:30 PM  |  NYSEARCA : YMLP
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

YMLP historical data

Date Open High Low Close Volume
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
6/3/201418.1718.1818.0918.1889,730
6/2/201418.2018.2118.1318.1760,207
5/30/201418.1618.2118.0718.1974,909
5/29/201418.0818.1818.0418.17134,650
5/28/201418.0018.0918.0018.0886,966
5/27/201417.9518.1117.9518.0568,250
5/23/201418.1018.1018.0318.0673,171
5/22/201418.0518.0817.9818.0660,766
5/21/201418.0718.1018.0018.01167,025
5/20/201418.0918.0917.9918.04113,882
5/19/201418.0418.0918.0318.04149,393
5/16/201417.9318.0317.9218.0270,034
5/15/201417.9118.0017.9017.9852,936
5/13/201418.3718.3718.2518.2978,534
5/12/201418.2818.3218.2218.32107,267
5/8/201418.2718.3018.1518.2258,066
5/7/201418.3718.3718.2118.27123,402
5/6/201418.3818.3918.2718.2875,568
5/5/201418.3518.3718.3018.3748,281
5/2/201418.3318.3518.2618.3471,657
5/1/201418.3018.3318.2618.3086,545
4/30/201418.2118.2918.2118.24150,450
4/29/201418.2318.3218.2118.28101,266
4/28/201418.1118.2418.1118.21106,341
4/25/201418.1018.1918.0518.1057,351
4/24/201418.3518.3518.1118.1396,123
4/23/201418.1918.2618.1618.26213,697
4/22/201418.2018.2218.1818.1941,755
4/21/201418.1918.2318.1418.2376,414
4/17/201418.1018.1918.0818.1967,056
4/16/201418.0518.1218.0518.1079,871
4/15/201417.9618.0517.9318.0544,115
4/14/201417.9918.0417.9818.02101,993
4/11/201417.9018.0217.8517.9457,148
4/10/201418.1118.1117.8617.9478,983
4/9/201418.0518.1118.0018.0985,821
4/8/201418.0018.1317.9518.0575,513
4/7/201418.0018.0817.9418.0072,957
4/4/201418.0918.0918.0118.06289,305
Trading Center