$7.98 -0.06 (%) Morgan Stanley Exchange Traded Notes 2011-21.3.31 Series -F- Linked to Cushing MLP High Income Id - NYSE ARCA

Sep. 30, 2016 | 03:30 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MLPY historical data

Date Open High Low Close Volume
9/30/20168.058.057.987.986,755
9/29/20168.058.057.998.0410,827
9/28/20167.808.027.808.001,830
9/27/20167.977.977.897.902,418
9/26/20168.058.058.038.032,750
9/23/20168.058.057.977.976,301
9/22/20167.998.057.998.052,596
9/21/20167.837.967.787.967,101
9/20/20167.867.867.677.715,788
9/19/20167.647.797.607.7811,140
9/16/20167.597.707.597.646,011
9/15/20167.877.877.797.79851
9/14/20167.727.777.727.772,200
9/13/20167.737.737.727.723,325
9/12/20167.918.017.917.981,675
9/9/20168.218.218.038.031,815
9/8/20168.228.228.218.21987
9/7/20168.088.168.088.123,454
9/6/20168.108.178.098.17981
9/2/20168.008.007.998.006,587
9/1/20167.967.967.967.960
8/31/20167.957.967.957.961,125
8/30/20168.088.087.998.013,668
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
  • Showing 1-100 of 1,916 items
  • 1
  • 2
  • 3
  • ...
  • 20
  • >>
Trading Center