$10.18 +0.19 (%) Morgan Stanley Exchange Traded Notes 2011-21.3.31 Series -F- Linked to Cushing MLP High Income Id - NYSE

Sep. 3, 2015 | 03:12 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MLPY historical data

Date Open High Low Close Volume
9/3/201510.1310.1910.1310.182,189
9/2/201510.2910.299.929.9912,240
9/1/201510.1910.1910.0010.001,444
8/31/201510.0410.3910.0010.349,340
8/28/20159.8510.009.8510.001,405
8/27/20159.689.899.689.8811,685
8/26/20159.449.699.149.6915,932
8/25/20159.9110.008.289.4924,190
8/24/20159.609.949.509.6182,506
8/21/20159.899.899.539.6322,190
8/20/201510.1010.109.909.904,575
8/19/201510.3010.3010.1410.1910,798
8/18/201510.4710.5010.4010.414,868
8/17/201510.3810.6210.3810.549,950
8/14/201511.4211.4210.4510.5412,961
8/13/201510.5210.5210.3810.396,865
8/12/201510.5710.6910.4710.5710,855
8/11/201510.4510.5310.4510.465,949
8/10/20159.8810.509.8810.505,264
8/7/201510.3310.3610.1610.1658,766
8/6/201510.2010.339.8210.2914,295
8/5/201510.5810.7510.2310.238,069
8/4/201510.5310.6110.3610.5610,194
8/3/201510.8210.8210.5310.5320,158
7/31/201511.0811.0910.9810.9819,128
7/30/201511.1911.1911.1111.113,181
7/29/201511.0511.3111.0411.272,481
7/28/201511.0011.0811.0011.036,150
7/27/201510.6710.7410.6410.7312,457
7/24/201510.7010.8110.6710.7210,719
7/23/201510.9011.0110.7110.767,949
7/22/201511.2611.2610.8410.8911,825
7/21/201511.2811.3411.1011.1411,915
7/20/201511.3611.3611.1311.188,203
7/17/201511.5711.5711.3511.429,120
7/16/201511.8511.8511.5811.6411,724
7/15/201511.8611.8611.7711.775,996
7/14/201511.9112.0011.8711.877,436
7/13/201511.8011.9711.8011.936,767
7/10/201511.5011.8611.5011.7712,865
7/9/201511.9512.0511.9512.059,418
7/8/201511.8612.0411.8411.8511,122
7/7/201512.1712.3011.7612.1010,060
7/6/201512.0512.0811.9411.9411,512
7/2/201512.2612.2612.0812.093,260
7/1/201512.0912.4712.0712.23104,959
6/30/201512.3012.3912.1012.1941,907
6/29/201512.5112.7712.2512.2512,297
6/26/201512.6612.6612.6212.622,408
6/25/201512.7112.7212.6712.683,445
6/24/201512.8712.8712.8212.821,140
6/23/201512.8812.8812.8312.871,283
6/22/201512.7912.8112.7812.783,431
6/19/201512.9312.9312.7912.794,101
6/18/201513.0613.2212.8412.9079,207
6/17/201512.9412.9412.8012.928,526
6/16/201512.9312.9812.8012.874,854
6/15/201512.8212.8912.7812.859,491
6/12/201512.8012.8712.8012.836,945
6/11/201513.0113.0212.8312.9312,131
6/10/201513.0113.0312.9913.004,292
6/9/201513.0213.0613.0113.019,344
6/8/201513.1613.1613.0513.055,589
6/5/201513.1513.1913.0913.1940,745
6/4/201513.3013.3113.0813.1112,187
6/3/201513.4813.4813.3413.3810,301
6/2/201513.4313.5413.4313.5412,826
6/1/201513.4513.6613.4513.511,827
5/29/201513.4313.4813.4213.4614,909
5/28/201513.5013.5013.3513.434,178
5/27/201513.6813.6813.5013.5486,211
5/26/201513.6613.6613.5713.595,309
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
  • Showing 1-100 of 1,919 items
  • 1
  • 2
  • 3
  • ...
  • 20
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!