$7.31 +0.14 (%) Morgan Stanley Exchange Traded Notes 2011-21.3.31 Series -F- Linked to Cushing MLP High Income Id - New York Stock Exchange, Inc.

May. 5, 2016 | 12:10 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

MLPY historical data

Date Open High Low Close Volume
5/4/20167.067.177.067.173,815
5/3/20167.057.066.957.039,154
5/2/20167.147.197.077.154,340
4/29/20167.307.307.207.286,030
4/28/20167.227.397.007.302,534
4/27/20167.057.387.057.366,608
4/26/20167.057.097.057.09811
4/25/20167.037.036.966.962,101
4/22/20167.167.177.147.173,937
4/21/20167.287.286.906.958,353
4/20/20166.756.876.646.796,309
4/19/20166.406.666.406.669,220
4/18/20166.216.406.176.404,721
4/15/20166.386.416.296.383,261
4/14/20166.386.386.336.356,429
4/13/20166.396.396.376.39995
4/12/20166.366.396.366.39629
4/11/20166.066.156.066.136,655
4/8/20166.086.096.046.0816,342
4/7/20166.086.086.086.0860
4/6/20166.076.096.066.081,127
4/5/20165.955.955.935.932,551
4/4/20166.036.036.006.00847
4/1/20166.096.106.086.081,618
3/31/20166.126.156.126.139,390
3/30/20166.176.176.176.17728
3/29/20165.905.945.905.94672
3/28/20165.965.965.945.941,434
3/24/20166.016.015.895.991,227
3/23/20166.326.326.126.121,689
3/22/20166.316.316.316.31151
3/21/20166.276.276.276.27450
3/18/20166.446.556.346.3815,274
3/17/20166.246.406.246.404,995
3/16/20166.166.166.166.16117
3/15/20165.785.805.725.801,812
3/14/20165.945.945.775.881,434
3/11/20165.865.945.865.921,464
3/10/20166.006.005.745.795,258
3/9/20165.865.935.865.931,979
3/8/20165.925.975.905.914,510
3/7/20166.006.086.006.0525,614
3/4/20166.056.085.925.958,226
3/3/20165.795.995.795.973,668
3/2/20165.605.775.605.772,724
3/1/20165.555.555.515.511,510
2/29/20165.565.565.565.56150
2/26/20165.495.545.465.542,230
2/25/20165.045.345.045.345,521
2/24/20165.285.325.105.323,454
2/23/20165.355.385.295.314,851
2/22/20165.555.565.495.519,171
2/19/20165.255.315.255.31800
2/18/20165.425.445.335.449,761
2/17/20165.255.425.255.403,685
2/16/20164.785.214.775.194,891
2/12/20164.754.844.684.842,859
2/11/20164.774.774.514.579,374
2/10/20164.804.924.804.9010,730
2/9/20165.115.124.704.8414,443
2/8/20165.645.645.145.145,215
2/5/20165.795.845.655.696,656
2/4/20165.775.895.725.786,848
2/3/20165.615.725.435.724,604
2/2/20165.545.655.545.635,935
2/1/20165.805.805.565.713,669
1/29/20166.026.025.855.851,758
1/28/20165.885.915.795.854,068
1/27/20165.585.785.585.625,226
1/26/20165.515.735.515.729,905
1/25/20165.555.825.465.5240,593
1/22/20165.445.665.415.6611,300
1/21/20164.805.144.785.11209,906
1/20/20164.634.764.464.7431,370
1/19/20165.265.784.894.9811,393
1/15/20165.245.305.245.291,984
1/14/20165.405.585.175.5629,134
1/13/20165.725.745.305.3020,775
1/12/20166.877.305.375.5930,072
1/11/20166.326.325.765.797,683
1/8/20166.236.446.236.398,936
1/7/20166.406.406.016.1544,152
1/6/20166.826.826.536.537,934
1/5/20166.866.886.826.885,960
1/4/20166.906.916.816.8778,588
12/31/20156.536.926.536.8865,718
12/30/20156.626.626.526.604,773
12/29/20156.776.796.596.648,962
12/28/20156.846.846.676.7118,709
12/24/20156.897.036.886.908,556
12/23/20156.666.876.666.858,615
12/22/20156.206.646.206.5216,801
12/21/20156.186.206.076.2015,854
12/18/20156.006.066.006.054,736
12/17/20156.566.565.785.8932,267
12/16/20156.446.486.316.4514,588
12/15/20156.406.416.326.4136,639
12/14/20156.516.956.336.3321,829
12/11/20156.716.906.526.5716,477
12/10/20156.957.276.956.957,532
  • Showing 1-100 of 2,018 items
  • 1
  • 2
  • 3
  • ...
  • 21
  • >>
Trading Center