$18.39 +0.35 (%) Morgan Stanley Exchange Traded Notes 2011-21.3.31 Series -F- Linked to Cushing MLP High Income Id -

Oct. 21, 2014 | 03:44 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MLPY historical data

Date Open High Low Close Volume
10/21/201418.2118.4618.2118.3911,977
10/20/201417.9018.0417.8818.043,149
10/17/201417.7018.1617.6517.7683,736
10/16/201416.5617.7416.5217.5932,444
10/15/201415.8516.7315.5016.7326,224
10/14/201416.7716.7715.7416.1739,223
10/13/201417.4217.4716.2816.5363,442
10/10/201417.6917.9916.6017.2882,076
10/9/201418.2818.3217.6917.6928,467
10/8/201418.6318.6317.7418.2029,726
10/7/201419.2019.2018.8618.863,963
10/6/201419.2719.2719.0019.1310,625
10/3/201419.4019.4019.1619.242,574
10/2/201419.4019.4018.8719.293,201
10/1/201419.5719.6619.3419.3671,873
9/30/201419.3519.5419.3519.541,432
9/29/201419.3119.4319.3119.431,118
9/26/201419.0519.4018.9919.3723,483
9/25/201419.1519.1519.1319.133,418
9/24/201419.2519.3419.2519.341,731
9/23/201419.5219.5319.4719.478,998
9/22/201419.7019.7019.5519.568,724
9/19/201419.7819.8719.7819.872,965
9/18/201419.7119.7519.7119.751,035
9/17/201419.6919.6919.6919.69162
9/16/201419.4319.6619.4319.623,136
9/15/201419.4019.4319.3219.424,897
9/12/201419.6319.6319.4919.491,566
9/11/201419.4919.8119.4919.7812,903
9/10/201419.8219.9119.8219.9110,993
9/9/201419.8219.8519.8219.836,508
9/8/201419.7019.8019.6619.779,842
9/5/201419.7019.7919.6719.792,776
9/4/201419.7819.8119.7319.761,552
9/3/201419.9619.9719.8819.8815,911
9/2/201420.0720.0920.0020.0722,960
8/29/201420.0520.0920.0020.07137,996
8/28/201419.9920.0019.9520.0022,796
8/27/201419.9520.0219.6620.0123,127
8/26/201419.9319.9419.8719.8920,820
8/25/201419.8019.8719.7919.8317,791
8/22/201419.7719.8119.7519.774,835
8/21/201419.8419.8819.8119.8717,747
8/20/201419.7519.8619.7519.8611,617
8/19/201419.6919.7519.6519.74122,624
8/18/201419.6019.6119.6019.6010,001
8/15/201419.5619.6119.5019.6038,154
8/14/201419.4919.5019.4319.439,575
8/13/201419.3419.4219.3019.386,728
8/12/201419.3119.4519.2919.3012,409
8/11/201419.2719.4519.2719.455,751
8/8/201418.6018.8918.5018.897,509
8/7/201418.8518.8518.6618.705,345
8/6/201418.8118.8118.7118.803,424
8/5/201419.0219.0418.7518.814,859
8/4/201418.7518.9918.7518.992,483
8/1/201418.7318.8318.6518.7015,477
7/31/201418.9919.0118.7418.857,809
7/30/201419.3519.3519.1119.112,880
7/29/201419.4019.4019.3319.333,566
7/28/201419.2819.4419.2819.345,482
7/25/201419.5819.5819.3619.4027,814
7/24/201419.4719.5919.4219.5017,633
7/23/201419.4419.5619.4019.5222,262
7/22/201419.4619.4819.4219.482,378
7/21/201419.2819.3619.2819.365,466
7/18/201419.3219.4019.3019.308,630
7/17/201419.5019.5519.2519.266,625
7/16/201419.2119.3119.2119.318,703
7/15/201419.0819.1519.0819.119,557
7/14/201419.1019.2019.0719.0725,329
7/11/201419.0119.1319.0119.086,782
7/10/201419.3519.3519.0719.0854,096
7/9/201419.5219.6419.5219.6457,499
7/8/201419.6519.6519.5119.586,232
7/7/201419.7519.7619.5219.595,006
7/3/201419.6819.7119.6519.669,717
7/2/201419.9719.9719.7419.763,857
7/1/201419.7519.8519.7519.854,773
6/30/201419.7519.8019.7319.806,126
6/27/201419.6419.7819.6419.783,450
6/26/201419.6019.6419.5519.645,446
6/25/201419.6019.6819.5619.6412,454
6/24/201419.4419.6619.4419.644,063
6/23/201419.4319.5919.4319.595,544
6/20/201419.4019.4019.3019.368,569
6/19/201419.3019.4219.3019.329,642
6/18/201419.3319.3419.2119.2415,109
6/17/201419.2619.3419.2619.2962,410
6/16/201419.1719.2719.1319.263,737
6/13/201418.9919.0718.9519.073,288
6/12/201418.9118.9918.9118.992,357
6/11/201419.0519.0518.9418.992,884
6/10/201419.0519.1019.0519.0621,362
6/9/201419.0019.0919.0019.072,757
6/6/201418.9518.9818.9418.972,615
6/5/201418.9019.0318.8418.9444,649
6/4/201418.7918.9218.7818.913,536
6/3/201418.8018.8018.7518.789,518
6/2/201418.8118.8218.7218.824,786
  • Showing 1-100 of 1,700 items
  • 1
  • 2
  • 3
  • ...
  • 17
  • >>
Trading Center