$13.71 -0.02 (%) Morgan Stanley Exchange Traded Notes 2011-21.3.31 Series -F- Linked to Cushing MLP High Income Id - NYSE

May. 22, 2015 | 02:45 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MLPY historical data

Date Open High Low Close Volume
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
2/4/201514.1114.1213.7813.8066,932
2/3/201513.9414.1513.4414.0912,495
2/2/201513.6013.6513.4513.6012,239
1/30/201513.0113.3512.6913.27110,342
1/29/201513.3213.5612.8813.1517,443
1/28/201513.6313.6313.1913.20132,007
1/27/201513.3713.5813.3513.554,803
1/26/201513.0213.4813.0213.414,018
1/23/201513.1313.2012.9913.0510,625
1/22/201513.2513.2512.9813.07101,328
1/21/201513.0913.1413.0713.1464,745
1/20/201512.8812.8812.6412.855,378
1/16/201512.6512.9512.6512.7868,823
1/15/201512.6112.6412.1912.5588,129
1/14/201512.4012.4612.0612.4283,931
1/13/201512.8412.8412.3512.5399,106
1/12/201513.5113.5112.6612.82116,735
1/9/201513.2213.5113.1813.5110,795
1/8/201513.5613.7213.5313.7058,892
1/7/201513.5713.7213.4013.4119,128
1/6/201513.6613.6913.1913.5346,161
1/5/201513.9513.9613.5713.6273,610
1/2/201513.7514.2013.7114.2079,457
12/31/201413.7213.7213.5613.5922,459
12/30/201413.6513.7413.5613.6727,929
  • Showing 1-100 of 1,847 items
  • 1
  • 2
  • 3
  • ...
  • 19
  • >>
Trading Center