$7.54 -0.02 (%) Morgan Stanley Exchange Traded Notes 2011-21.3.31 Series -F- Linked to Cushing MLP High Income Id - New York Stock Exchange, Inc.

May. 26, 2016 | 12:39 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
5/25/20167.707.707.567.561,360
5/24/20167.637.637.517.522,157
5/23/20167.667.707.647.6713,420
5/20/20167.597.717.597.7147,019
5/19/20167.417.627.417.5911,847
5/18/20167.607.607.457.452,605
5/17/20167.507.647.507.644,175
5/16/20167.387.557.387.553,520
5/13/20167.407.477.367.367,025
5/12/20167.307.447.307.4012,322
5/11/20167.247.267.247.26230
5/10/20167.257.297.257.251,231
5/9/20167.367.367.107.154,500
5/6/20167.337.357.307.35741
5/5/20167.337.337.287.285,378
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
  • Showing 1-100 of 2,003 items
  • 1
  • 2
  • 3
  • ...
  • 21
  • >>
Trading Center