$12.19 -0.06 (%) Morgan Stanley Exchange Traded Notes 2011-21.3.31 Series -F- Linked to Cushing MLP High Income Id - NYSE

Jun. 30, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MLPY historical data

Date Open High Low Close Volume
6/29/201512.5112.7712.2512.2512,297
6/26/201512.6612.6612.6212.622,408
6/25/201512.7112.7212.6712.683,445
6/24/201512.8712.8712.8212.821,140
6/23/201512.8812.8812.8312.871,283
6/22/201512.7912.8112.7812.783,431
6/19/201512.9312.9312.7912.794,101
6/18/201513.0613.2212.8412.9079,207
6/17/201512.9412.9412.8012.928,526
6/16/201512.9312.9812.8012.874,854
6/15/201512.8212.8912.7812.859,491
6/12/201512.8012.8712.8012.836,945
6/11/201513.0113.0212.8312.9312,131
6/10/201513.0113.0312.9913.004,292
6/9/201513.0213.0613.0113.019,344
6/8/201513.1613.1613.0513.055,589
6/5/201513.1513.1913.0913.1940,745
6/4/201513.3013.3113.0813.1112,187
6/3/201513.4813.4813.3413.3810,301
6/2/201513.4313.5413.4313.5412,826
6/1/201513.4513.6613.4513.511,827
5/29/201513.4313.4813.4213.4614,909
5/28/201513.5013.5013.3513.434,178
5/27/201513.6813.6813.5013.5486,211
5/26/201513.6613.6613.5713.595,309
5/22/201513.7613.7613.6813.718,889
5/21/201513.6813.7413.6813.735,813
5/20/201513.9813.9813.6013.607,911
5/19/201513.6213.6913.5713.678,432
5/18/201513.8113.8113.7313.747,902
5/15/201513.7613.7613.6613.71815
5/14/201513.6413.6913.6313.638,983
5/13/201513.7113.7113.6213.673,569
5/12/201513.5013.5713.4813.515,902
5/11/201513.6213.8613.4613.4612,769
5/8/201513.5013.6213.5013.62475
5/7/201513.6813.6813.5213.525,166
5/6/201514.1014.1313.7513.8427,632
5/5/201514.1014.1614.0414.0912,124
5/4/201514.1614.1614.0714.0723,901
5/1/201514.1114.1214.0514.124,611
4/30/201514.2314.2314.0414.098,749
4/29/201514.3914.4013.8714.1522,293
4/28/201513.8913.9113.8613.914,574
4/27/201514.0314.0513.8613.8930,314
4/24/201513.9713.9713.8613.862,837
4/23/201513.6813.9113.6813.916,199
4/22/201513.8013.8013.7013.7711,038
4/21/201514.0714.0913.8113.8317,350
4/20/201513.8813.9413.8213.9442,614
4/17/201513.8413.8413.6813.706,580
4/16/201513.9113.9113.8313.8419,258
4/15/201513.6113.9413.6113.9318,441
4/14/201513.6413.7013.5513.6113,454
4/13/201513.5013.6113.5013.566,060
4/10/201513.5813.5813.5313.574,472
4/9/201513.5513.7113.4513.5281,654
4/8/201513.7514.2513.7513.7711,106
4/7/201513.8113.9613.8113.849,861
4/6/201513.8014.0013.6913.8111,526
4/2/201513.5713.6113.5613.608,857
4/1/201513.6213.6213.5013.5767,041
3/31/201513.4413.4513.3813.4011,598
3/30/201513.5513.5513.4213.4610,395
3/27/201513.5413.5913.4513.452,542
3/26/201513.6213.7013.5413.648,929
3/25/201513.6013.6713.5513.579,634
3/24/201513.6313.6413.5513.599,207
3/23/201513.5613.6713.2113.6283,021
3/20/201513.3613.5613.0013.467,145
3/19/201513.2913.4113.2613.4120,473
3/18/201513.1513.5413.1013.518,620
3/17/201514.0014.0013.0913.195,407
3/16/201513.3313.3313.0213.1110,070
3/13/201513.3613.3613.2013.2895,272
3/12/201513.4613.4813.3713.385,259
3/11/201513.4613.4713.4013.446,782
3/10/201513.4813.5413.3913.5439,754
3/9/201513.9514.6513.6813.6810,646
3/6/201514.2114.2113.9513.954,938
3/5/201514.0814.2314.0214.2031,041
3/4/201514.2114.2114.0314.1816,818
3/3/201514.0714.2314.0414.1628,588
3/2/201514.2014.2013.9813.9913,585
2/27/201514.0814.1514.0414.1065,945
2/26/201514.1414.1713.9713.9811,425
2/25/201514.0714.1714.0714.1561,459
2/24/201514.0514.1114.0014.114,054
2/23/201514.2114.2113.9914.037,508
2/20/201514.2314.2314.0814.2266,788
2/19/201514.2014.2114.0414.187,683
2/18/201514.3514.3614.2214.265,715
2/17/201514.3014.4314.1414.4026,241
2/13/201514.1914.3014.1914.255,605
2/12/201514.1314.1313.5114.0322,027
2/11/201513.9513.9513.7513.787,804
2/10/201514.1814.1813.8214.0032,467
2/9/201514.2414.6314.2414.2610,595
2/6/201514.3014.5414.1614.1962,419
2/5/201514.1114.1714.1114.133,273
  • Showing 1-100 of 1,872 items
  • 1
  • 2
  • 3
  • ...
  • 19
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!