$4.84 +0.27 (%) Morgan Stanley Exchange Traded Notes 2011-21.3.31 Series -F- Linked to Cushing MLP High Income Id - NYSE

Feb. 12, 2016 | 12:51 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MLPY historical data

Date Open High Low Close Volume
2/12/20164.754.844.684.842,859
2/11/20164.774.774.514.579,374
2/10/20164.804.924.804.9010,730
2/9/20165.115.124.704.8414,443
2/8/20165.645.645.145.145,215
2/5/20165.795.845.655.696,656
2/4/20165.775.895.725.786,848
2/3/20165.615.725.435.724,604
2/2/20165.545.655.545.635,935
2/1/20165.805.805.565.713,669
1/29/20166.026.025.855.851,758
1/28/20165.885.915.795.854,068
1/27/20165.585.785.585.625,226
1/26/20165.515.735.515.729,905
1/25/20165.555.825.465.5240,593
1/22/20165.445.665.415.6611,300
1/21/20164.805.144.785.11209,906
1/20/20164.634.764.464.7431,370
1/19/20165.265.784.894.9811,393
1/15/20165.245.305.245.291,984
1/14/20165.405.585.175.5629,134
1/13/20165.725.745.305.3020,775
1/12/20166.877.305.375.5930,072
1/11/20166.326.325.765.797,683
1/8/20166.236.446.236.398,936
1/7/20166.406.406.016.1544,152
1/6/20166.826.826.536.537,934
1/5/20166.866.886.826.885,960
1/4/20166.906.916.816.8778,588
12/31/20156.536.926.536.8865,718
12/30/20156.626.626.526.604,773
12/29/20156.776.796.596.648,962
12/28/20156.846.846.676.7118,709
12/24/20156.897.036.886.908,556
12/23/20156.666.876.666.858,615
12/22/20156.206.646.206.5216,801
12/21/20156.186.206.076.2015,854
12/18/20156.006.066.006.054,736
12/17/20156.566.565.785.8932,267
12/16/20156.446.486.316.4514,588
12/15/20156.406.416.326.4136,639
12/14/20156.516.956.336.3321,829
12/11/20156.716.906.526.5716,477
12/10/20156.957.276.956.957,532
12/9/20156.747.246.747.1131,508
12/8/20156.666.916.636.8125,220
12/7/20157.007.086.206.7394,438
12/4/20157.587.587.217.3079,188
12/3/20157.807.807.507.5431,108
12/2/20158.018.017.647.7883,209
12/1/20158.368.368.058.1026,978
11/30/20158.318.328.308.3012,881
11/27/20158.318.318.318.31172
11/25/20158.298.408.298.392,776
11/24/20158.318.488.318.3920,232
11/23/20158.458.458.288.3121,272
11/20/20158.558.558.288.284,641
11/19/20158.568.598.558.552,134
11/18/20158.758.828.628.675,060
11/17/20158.748.748.748.74411
11/16/20158.708.808.708.803,261
11/13/20158.408.518.348.5112,519
11/12/20158.608.608.488.483,869
11/11/20158.698.738.698.702,312
11/10/20159.009.008.838.8410,821
11/9/20159.019.188.958.959,737
11/6/20159.029.439.029.256,118
11/5/20159.439.439.309.301,523
11/4/20159.699.729.369.4348,777
11/3/20159.399.689.399.576,236
11/2/20159.299.299.299.2919
10/30/20159.309.309.299.29457
10/29/20159.049.329.049.316,118
10/28/20158.959.168.949.164,467
10/27/20159.009.258.888.927,392
10/26/20159.109.469.109.1013,028
10/23/20159.4310.349.119.2713,487
10/22/20159.759.769.269.3897,671
10/21/20159.7810.479.509.654,948
10/20/20159.499.589.479.588,133
10/19/20159.479.479.479.473,849
10/16/20159.7810.129.519.625,295
10/15/20159.509.569.469.564,137
10/14/20159.529.529.459.455,931
10/13/20159.679.909.519.512,293
10/12/20159.559.749.539.622,795
10/9/20159.779.849.779.832,360
10/8/20159.669.899.669.879,326
10/7/201510.1610.169.859.969,730
10/6/20159.539.929.539.859,700
10/5/20159.419.649.419.605,796
10/2/20159.099.309.099.296,508
10/1/20158.968.998.618.9912,955
9/30/20158.528.738.528.683,066
9/29/20159.309.328.528.528,748
9/28/20159.9010.108.948.947,606
9/25/20159.5010.029.309.308,183
9/24/20159.329.409.209.215,944
9/23/20159.979.979.309.303,670
9/22/20159.829.829.829.82100
  • Showing 1-100 of 2,030 items
  • 1
  • 2
  • 3
  • ...
  • 21
  • >>
Trading Center