$7.64 +0.04 (%) Morgan Stanley Exchange Traded Notes 2011-21.3.31 Series -F- Linked to Cushing MLP High Income Id - NYSE ARCA

Dec. 2, 2016 | 03:46 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MLPY historical data

Date Open High Low Close Volume
12/2/20167.687.727.637.6410,041
12/1/20167.697.697.567.593,546
11/30/20167.687.777.687.766,714
11/29/20167.337.497.337.4915,330
11/28/20167.717.737.507.504,211
11/25/20167.717.737.707.7211,803
11/23/20167.777.787.737.764,344
11/22/20167.817.817.797.817,046
11/21/20167.857.907.857.901,246
11/18/20167.617.617.617.610
11/17/20167.667.727.617.614,038
11/16/20167.677.697.667.69949
11/15/20167.737.827.727.775,857
11/14/20167.447.657.447.604,855
11/11/20167.497.597.497.59676
11/10/20167.627.657.597.637,243
11/9/20167.207.597.207.533,185
11/8/20167.397.397.317.311,564
11/7/20167.307.407.307.403,331
11/4/20167.327.347.287.285,203
11/3/20167.407.407.347.382,000
11/2/20167.507.507.377.374,499
11/1/20167.527.527.507.501,563
10/31/20167.687.717.507.505,429
10/28/20167.827.827.687.683,479
10/27/20167.737.737.737.73133
10/26/20167.717.847.707.751,046
10/25/20167.957.957.907.90728
10/24/20167.937.937.847.841,214
10/21/20168.008.057.917.972,868
10/20/20168.018.018.018.01221
10/19/20167.837.837.837.8340
10/18/20167.868.057.797.837,216
10/17/20167.647.927.647.92350
10/14/20167.767.767.767.7650,668
10/13/20167.627.697.627.692,366
10/12/20167.747.787.727.722,500
10/11/20167.787.787.707.704,371
10/10/20167.927.927.917.91640
10/7/20167.777.867.777.862,249
10/6/20167.847.897.847.89891
10/5/20167.887.887.887.88824
10/4/20167.837.857.817.853,905
10/3/20168.058.057.877.902,225
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
  • Showing 1-100 of 1,872 items
  • 1
  • 2
  • 3
  • ...
  • 19
  • >>
Trading Center