$8.08 +0.08 (%) Morgan Stanley Exchange Traded Notes 2011-21.3.31 Series -F- Linked to Cushing MLP High Income Id - NYSE ARCA

Aug. 29, 2016 | 03:28 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MLPY historical data

Date Open High Low Close Volume
8/29/20168.028.118.028.081,910
8/26/20168.008.137.978.003,409
8/25/20168.008.048.008.011,587
8/24/20168.008.008.008.00410
8/23/20168.168.168.068.072,694
8/22/20168.098.128.088.092,283
8/19/20168.148.148.148.141,259
8/18/20168.138.248.138.242,086
8/17/20168.018.078.018.071,940
8/16/20168.038.138.038.13518
8/15/20168.038.168.038.16754
8/12/20168.048.088.038.054,550
8/11/20167.938.057.938.054,020
8/10/20167.978.027.907.904,541
8/9/20168.018.168.018.011,968
8/8/20168.128.128.078.078,900
8/5/20167.917.937.877.931,770
8/4/20167.927.927.697.69475
8/3/20168.048.057.957.95800
8/2/20167.837.837.647.691,625
8/1/20167.807.807.697.692,332
7/29/20167.907.917.907.911,100
7/28/20167.777.807.777.80844
7/27/20167.888.007.867.882,090
7/26/20167.897.947.897.917,653
7/25/20168.008.047.948.042,262
7/22/20167.978.067.977.998,226
7/21/20168.158.157.928.029,993
7/20/20167.968.007.967.993,180
7/19/20167.918.067.918.032,429
7/18/20167.927.927.927.9246
7/15/20167.948.017.927.923,719
7/14/20167.948.007.917.943,349
7/13/20167.947.947.917.924,751
7/12/20167.808.077.808.0415,865
7/11/20168.018.017.837.8617,282
7/8/20167.827.897.817.8533,131
7/7/20167.787.907.787.81131,805
7/6/20167.707.907.637.907,800
7/5/20167.857.857.767.847,164
7/1/20167.887.937.867.933,295
6/30/20167.877.877.877.87326
6/29/20167.877.947.877.935,715
6/28/20167.727.797.687.747,619
6/27/20167.607.607.607.60401
6/24/20167.187.857.187.843,606
6/23/20167.857.857.857.850
6/22/20167.907.907.857.85382
6/22/20167.907.907.857.85382
6/21/20167.817.917.817.91425
6/20/20167.667.757.667.664,787
6/20/20167.667.757.667.664,787
6/17/20167.547.587.527.5658,089
6/16/20167.617.617.467.523,700
6/15/20167.407.577.407.4919,691
6/14/20167.387.457.337.443,710
6/13/20167.627.637.627.63276
6/10/20167.757.777.637.645,336
6/9/20167.907.907.907.901,163
6/8/20168.078.087.957.9557,272
6/7/20168.078.108.058.0715,954
6/6/20167.768.027.767.9610,991
6/3/20167.797.797.797.791,000
6/2/20167.747.837.747.8312,983
6/1/20167.737.737.737.73175
5/31/20167.587.647.577.573,304
5/27/20167.517.527.467.528,621
5/26/20167.477.547.467.548,798
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
  • Showing 1-100 of 1,939 items
  • 1
  • 2
  • 3
  • ...
  • 20
  • >>
Trading Center