$4.52 -0.07 (%) MV Hgh Incm MLP Shs -

Apr. 29, 2016 | 03:59 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

YMLP historical data

Date Open High Low Close Volume
4/29/20164.674.674.474.52303,434
4/28/20164.554.644.554.59258,278
4/27/20164.554.624.524.58364,050
4/26/20164.424.534.404.51446,046
4/25/20164.484.524.404.42147,451
4/22/20164.344.534.344.48121,394
4/21/20164.364.404.324.34208,480
4/20/20164.274.354.224.32283,634
4/19/20164.154.264.154.26198,587
4/18/20164.104.164.054.15166,710
4/15/20164.154.194.104.16207,515
4/14/20164.254.254.154.17183,024
4/13/20164.254.254.184.23195,634
4/12/20164.144.214.114.21209,699
4/11/20164.124.144.104.10230,006
4/8/20164.004.104.004.0591,886
4/7/20163.984.013.943.9871,827
4/6/20163.943.983.893.9452,851
4/5/20163.873.933.873.9039,774
4/4/20163.923.993.863.86153,724
4/1/20163.954.063.933.95132,744
3/31/20164.004.044.004.04234,053
3/30/20164.004.064.004.0291,622
3/29/20163.854.003.803.9958,402
3/28/20163.943.983.873.9255,011
3/24/20163.823.963.803.95120,029
3/23/20164.054.063.913.9274,710
3/22/20164.074.084.004.0665,055
3/21/20164.154.244.014.0786,145
3/18/20164.184.234.084.12232,446
3/17/20163.984.183.864.16186,289
3/16/20163.903.993.863.9966,792
3/15/20163.873.873.773.8399,614
3/14/20163.823.933.803.91105,672
3/11/20163.883.983.853.88135,169
3/10/20163.933.933.783.85102,924
3/9/20163.924.053.853.93207,228
3/8/20164.134.153.873.91253,939
3/7/20163.964.163.904.13159,020
3/4/20164.004.103.934.00150,315
3/3/20163.803.973.803.96101,681
3/2/20163.623.813.623.8193,830
3/1/20163.563.723.503.69114,499
2/29/20163.563.693.513.5789,921
2/26/20163.503.573.473.5066,300
2/25/20163.343.513.313.42105,038
2/24/20163.283.443.243.41101,207
2/23/20163.573.573.383.39282,104
2/22/20163.643.643.433.58131,874
2/19/20163.443.593.323.39160,456
2/18/20163.603.643.453.49295,521
2/17/20163.503.633.503.5896,542
2/16/20163.383.483.323.45141,890
2/12/20163.133.323.093.29121,282
2/11/20163.453.473.253.32168,995
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
  • Showing 1-100 of 1,034 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center