Alerian MLP Infrastrctr ETN UBS E-Tracs (NY: MLPI )

11.28 USD UNCHANGED
Last Price Updated: 8:00 PM EST, Nov 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 26.57 26.66 26.44 26.52 397,648 -0.15(-0.55%)
Aug 30, 2010 27.16 27.16 26.63 26.67 60,398 -0.35(-1.30%)
Aug 27, 2010 27.02 27.03 26.74 27.02 63,698 +0.21(+0.78%)
Aug 26, 2010 27.20 27.20 26.57 26.81 47,186 +0.07(+0.26%)
Aug 25, 2010 26.75 26.79 26.49 26.74 34,195 -0.19(-0.71%)
Aug 24, 2010 26.99 26.99 26.65 26.93 46,595 -0.11(-0.41%)
Aug 23, 2010 26.76 27.12 26.76 27.04 48,158 +0.07(+0.26%)
Aug 20, 2010 26.77 26.98 26.75 26.97 56,919 +0.01(+0.04%)
Aug 19, 2010 27.30 27.30 26.81 26.96 57,239 -0.06(-0.22%)
Aug 18, 2010 27.01 27.03 26.85 27.02 65,018 -0.09(-0.33%)
Aug 17, 2010 27.49 27.49 27.08 27.11 69,574 +0.09(+0.33%)
Aug 16, 2010 27.37 27.37 26.97 27.02 31,234 +0.03(+0.11%)
Aug 13, 2010 26.99 27.05 26.73 26.99 28,649 +0.51(+1.93%)
Aug 12, 2010 26.65 26.65 26.25 26.48 35,827 -0.14(-0.53%)
Aug 11, 2010 27.14 27.14 26.50 26.62 33,721 -0.68(-2.49%)
Aug 10, 2010 27.60 27.60 27.07 27.30 49,424 -0.32(-1.16%)
Aug 09, 2010 28.25 28.25 27.57 27.62 38,885 -0.33(-1.18%)
Aug 06, 2010 27.95 27.99 27.72 27.95 28,553 -0.06(-0.21%)
Aug 05, 2010 28.09 28.34 27.83 28.01 49,723 +0.10(+0.36%)
Aug 04, 2010 27.90 28.00 27.68 27.91 77,645 +0.23(+0.83%)
Aug 03, 2010 27.74 27.74 27.55 27.68 94,161 -0.00(-0.00%)
Aug 02, 2010 27.77 27.83 27.54 27.68 41,492 +0.34(+1.25%)
Jul 30, 2010 27.34 27.75 26.68 27.34 175,571 +0.42(+1.56%)
Jul 29, 2010 27.55 27.62 26.84 26.92 20,152 -0.30(-1.10%)
Jul 28, 2010 27.50 27.50 27.10 27.22 55,735 -0.04(-0.15%)
Jul 27, 2010 28.10 28.10 27.21 27.26 24,191 -0.49(-1.77%)
Jul 26, 2010 27.85 27.85 27.66 27.75 24,356 +0.15(+0.54%)
Jul 23, 2010 27.48 27.66 27.42 27.60 12,663 +0.02(+0.07%)
Jul 22, 2010 27.51 27.61 27.45 27.58 17,473 +0.15(+0.55%)
Jul 21, 2010 27.50 27.55 27.21 27.43 22,991 +0.01(+0.04%)
Jul 20, 2010 26.87 27.43 26.87 27.42 43,075 +0.42(+1.56%)
Jul 19, 2010 27.19 27.36 26.89 27.00 30,699 +0.09(+0.33%)
Jul 16, 2010 26.91 26.94 26.71 26.91 25,841 -0.03(-0.11%)
Jul 15, 2010 26.69 26.95 26.69 26.94 30,518 +0.19(+0.71%)
Jul 14, 2010 26.89 26.90 26.68 26.75 32,388 -0.05(-0.19%)
Jul 13, 2010 26.98 27.00 26.59 26.80 26,077 +0.20(+0.76%)
Jul 12, 2010 26.85 26.85 26.38 26.60 48,323 -0.27(-1.00%)
Jul 09, 2010 26.87 27.10 26.67 26.87 43,992 +0.21(+0.79%)
Jul 08, 2010 26.70 26.70 26.50 26.66 33,738 +0.19(+0.72%)
Jul 07, 2010 26.02 26.62 26.02 26.47 34,390 +0.64(+2.48%)
Jul 06, 2010 26.00 26.31 25.80 25.83 16,498 +0.03(+0.12%)
Jul 02, 2010 25.80 26.20 25.79 25.80 15,591 +0.03(+0.12%)
Jul 01, 2010 26.73 26.73 25.35 25.77 29,010 -0.47(-1.79%)
Jun 30, 2010 25.95 26.28 25.95 26.24 19,825 +0.29(+1.12%)
Jun 29, 2010 26.00 26.04 25.83 25.95 10,721 -0.05(-0.19%)
Jun 25, 2010 26.00 26.13 25.70 26.00 18,685 +0.49(+1.91%)
Jun 24, 2010 25.75 25.75 25.40 25.51 10,946 +0.03(+0.11%)
Jun 23, 2010 25.75 25.75 25.10 25.49 14,139 +0.07(+0.26%)
Jun 22, 2010 25.70 25.70 25.42 25.42 27,165 -0.28(-1.09%)
Jun 21, 2010 25.90 25.96 25.60 25.70 21,918 -0.06(-0.23%)
Jun 18, 2010 25.76 25.83 25.60 25.76 29,455 +0.21(+0.82%)
Jun 17, 2010 25.90 25.90 25.49 25.55 10,106 -0.25(-0.97%)
Jun 16, 2010 25.75 25.81 25.51 25.80 39,593 +0.00(+0.00%)
Jun 15, 2010 25.81 25.81 25.52 25.80 33,923 +0.21(+0.82%)
Jun 14, 2010 25.70 25.70 25.40 25.59 22,527 +0.32(+1.27%)
Jun 11, 2010 25.85 25.85 24.94 25.27 32,697 +0.18(+0.72%)
Jun 10, 2010 25.46 25.46 24.80 25.09 32,118 +0.12(+0.48%)
Jun 09, 2010 24.83 25.28 24.39 24.97 37,253 +0.17(+0.69%)
Jun 08, 2010 24.26 24.80 24.09 24.80 14,952 +0.23(+0.94%)
Jun 07, 2010 25.37 25.37 24.50 24.57 12,460 -0.17(-0.69%)
Jun 04, 2010 24.74 25.11 24.57 24.74 18,905 -0.43(-1.71%)
Jun 03, 2010 24.89 25.56 24.65 25.17 39,183 +0.69(+2.84%)
Jun 02, 2010 24.16 24.48 23.85 24.48 16,138 +0.35(+1.43%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.