$3.45 -0.05 (%) Exch Trd Con Tr Shs Yorkville High Income MLP - NYSEARCA

Feb. 11, 2016 | 10:05 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

YMLP historical data

Date Open High Low Close Volume
2/10/20163.653.653.483.50106,011
2/9/20163.713.723.503.58141,627
2/8/20163.973.973.683.76180,507
2/5/20164.084.103.983.9955,848
2/4/20164.104.204.044.0897,629
2/3/20164.114.113.914.08122,775
2/2/20164.054.103.984.08301,971
2/1/20164.184.194.114.1874,647
1/29/20164.204.364.204.27126,949
1/28/20164.374.374.104.22154,441
1/27/20164.114.204.024.09107,599
1/26/20163.914.113.864.0857,469
1/25/20163.974.113.843.8758,548
1/22/20163.704.033.703.97104,460
1/21/20163.373.733.373.6188,223
1/20/20163.453.473.113.42239,106
1/19/20163.743.813.463.48462,591
1/15/20163.753.903.703.78154,954
1/14/20163.843.953.713.93249,986
1/13/20164.034.103.803.81168,670
1/12/20164.194.243.894.03200,761
1/11/20164.424.434.134.19127,525
1/8/20164.244.444.244.3741,754
1/7/20164.354.384.234.2467,667
1/6/20164.544.574.444.4574,659
1/5/20164.644.754.604.6669,235
1/4/20164.674.804.584.6984,145
12/31/20154.464.694.464.68180,427
12/30/20154.504.574.474.50188,936
12/29/20154.644.644.544.57232,307
12/28/20154.554.664.554.61193,759
12/24/20154.514.804.514.7398,424
12/23/20154.494.714.494.71531,964
12/22/20154.274.454.204.41276,207
12/21/20154.264.394.094.39597,649
12/18/20154.104.264.094.19405,712
12/17/20154.604.604.094.12187,228
12/16/20154.504.694.504.64224,899
12/15/20154.654.704.574.58181,710
12/14/20154.774.874.604.60239,729
12/11/20155.055.054.804.80443,813
12/10/20155.085.285.015.11176,795
12/9/20155.015.325.005.15104,973
12/8/20155.025.134.985.03162,389
12/7/20155.405.484.985.06288,811
12/4/20155.705.715.545.54365,659
12/3/20155.905.915.685.76182,595
12/2/20156.056.085.825.89156,149
12/1/20156.166.246.096.11226,694
11/30/20156.246.346.196.20133,276
11/27/20156.216.326.216.2538,033
11/25/20156.216.356.206.27122,532
11/24/20156.246.386.226.27136,360
11/23/20156.366.366.226.22127,281
11/20/20156.486.536.346.36143,258
11/19/20156.546.586.476.52138,948
11/18/20156.556.696.466.59313,295
11/17/20156.696.996.536.55152,309
11/16/20156.536.736.536.69140,420
11/13/20156.386.556.366.53163,492
11/12/20156.656.656.406.43245,608
11/11/20157.007.006.806.87129,804
11/10/20157.067.127.007.0060,225
11/9/20157.317.327.077.0799,347
11/6/20157.357.437.307.3284,248
11/5/20157.547.607.397.4059,734
11/4/20157.707.777.537.6175,498
11/3/20157.647.867.587.6764,750
10/30/20157.527.587.457.5835,578
10/29/20157.517.637.477.4852,517
10/28/20157.307.637.307.5290,699
10/27/20157.387.387.267.30181,561
10/26/20157.587.607.467.5048,659
10/23/20157.707.747.607.65114,407
10/22/20157.677.787.657.7351,871
10/21/20157.797.877.707.7051,105
10/20/20157.717.887.717.8855,062
10/19/20157.787.807.687.7425,466
10/16/20157.887.947.797.8547,674
10/15/20157.757.857.657.8254,578
10/14/20157.697.817.677.8077,507
10/13/20157.787.837.697.6964,586
10/12/20158.008.097.777.80137,275
10/9/20158.098.187.957.9887,983
10/8/20157.938.107.878.06161,831
10/7/20157.818.007.777.9279,597
10/6/20157.517.797.517.7792,790
10/5/20157.197.487.197.4596,297
10/2/20156.847.206.847.1759,779
10/1/20156.957.116.926.9946,273
9/30/20156.746.926.726.9181,938
9/29/20156.977.026.646.65179,446
9/28/20157.187.286.916.93190,122
9/25/20157.447.457.277.2865,251
9/24/20157.367.457.257.38133,893
9/23/20157.707.807.437.4761,608
9/22/20157.837.907.707.7282,106
9/21/20158.008.057.917.9366,261
9/18/20158.008.117.697.9489,493
9/17/20157.968.147.958.0644,745
  • Showing 1-100 of 979 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center