$12.35 +0.13 (%) Exch Trd Con Tr Shs Yorkville High Income MLP - NYSEARCA

Jan. 30, 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
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
12/26/201412.6712.7612.5912.66211,770
12/24/201412.7212.8712.6012.72272,152
12/23/201412.7212.8612.6512.86541,604
12/22/201413.0913.1112.6412.70409,813
12/19/201412.7113.1212.4513.11232,980
12/18/201413.1413.2512.5812.71437,221
12/17/201412.0612.9212.0612.71398,723
12/16/201411.3512.1511.2512.06638,771
12/15/201412.3512.5011.5011.581,729,750
12/12/201412.5312.5812.1612.33489,597
12/11/201412.8113.0912.6512.74431,295
12/10/201413.3113.3212.7012.83625,243
12/9/201413.0113.5612.9913.50399,615
12/8/201414.0314.0812.9413.23750,748
12/5/201414.4414.4714.0014.07655,462
12/4/201414.7114.8114.4514.53519,782
12/3/201414.3614.8314.3614.67261,848
12/2/201413.9414.5013.8414.42490,397
12/1/201414.7514.7513.8313.96476,341
11/28/201415.5015.5114.7814.84300,390
11/26/201415.8515.9015.6815.76187,968
11/25/201416.0416.1415.8515.85279,651
11/24/201416.1716.4216.0016.01133,220
11/21/201416.1116.3216.0516.09103,643
11/20/201415.5916.1215.5216.02171,028
11/19/201415.9515.9615.6415.69142,074
11/18/201415.7915.9315.7515.85151,556
11/17/201415.8616.0815.7015.71172,250
11/14/201415.8015.9115.5815.91162,266
11/13/201416.1116.1215.5915.76168,745
11/12/201416.1716.3216.0116.01116,904
11/11/201416.5316.5616.4116.5383,719
11/10/201416.7416.8216.5016.60129,143
11/7/201416.5916.7016.5216.6991,400
11/6/201416.5916.6616.4516.5265,649
11/5/201416.6116.6216.4016.56128,635
11/4/201416.8816.9016.4216.57184,122
11/3/201416.9517.1116.8416.91342,058
10/31/201416.8116.8916.7316.8850,172
10/30/201416.8316.9416.7616.7845,749
10/29/201417.0017.0316.7816.9155,447
10/28/201416.6916.8916.6516.8946,904
10/27/201416.9416.9416.6216.72110,229
10/24/201417.0017.0316.9416.9455,686
10/23/201416.9717.0816.9517.00129,566
10/22/201417.0117.0816.8316.90138,247
10/21/201416.6917.0116.5116.99135,731
10/20/201416.4116.7316.4116.6998,106
10/17/201416.5916.8716.3416.52243,436
10/16/201415.4716.5115.1716.51425,429
10/15/201414.9415.7214.1015.53420,540
10/14/201415.9016.1515.0115.09714,066
10/13/201416.3416.4615.6815.81477,547
10/10/201416.7216.7415.9716.42534,576
10/9/201416.9117.0416.6216.79291,441
10/8/201417.2017.2016.6716.99270,233
10/7/201417.3617.5217.1517.1791,484
10/6/201417.4717.5417.3017.3784,098
10/3/201417.5017.5417.4217.49169,243
10/2/201417.6517.6617.2317.51243,682
10/1/201417.7517.8917.5817.6458,631
9/30/201417.8917.9217.7117.73164,690
9/29/201417.7617.8817.7617.8633,030
9/26/201417.7717.8417.6117.8385,007
9/25/201417.9317.9617.6817.74120,170
9/24/201417.9818.1417.7917.91222,081
9/23/201418.1018.1618.0018.0088,151
9/22/201418.2918.3118.0818.1162,787
9/19/201418.3218.3518.2518.2863,077
9/18/201418.3318.3918.2718.3576,412
9/17/201418.2818.3318.2218.3078,065
9/16/201418.1818.3018.1818.20145,083
9/15/201418.2918.4418.1018.1864,566
9/12/201418.3618.4018.1818.26110,888
9/11/201418.4818.4818.2718.3986,713
9/10/201418.6418.6418.4018.46112,481
9/9/201418.4618.5218.3618.5251,796
9/8/201418.4018.4318.3518.3859,937
  • Showing 1-100 of 722 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center