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 29, 2014 45.85 46.22 46.22 46.22 128,500 +0.43(+0.94%)
Aug 28, 2014 45.60 45.83 45.60 45.79 287,927 +0.04(+0.09%)
Aug 27, 2014 45.56 45.78 45.52 45.75 151,005 +0.23(+0.51%)
Aug 26, 2014 45.43 45.63 45.41 45.52 80,173 +0.18(+0.40%)
Aug 25, 2014 45.19 45.42 44.89 45.34 144,081 +0.27(+0.60%)
Aug 22, 2014 45.26 45.60 44.96 45.07 127,803 -0.20(-0.44%)
Aug 21, 2014 45.40 45.40 45.11 45.27 98,781 -0.08(-0.18%)
Aug 20, 2014 45.11 45.48 44.91 45.35 167,219 +0.27(+0.61%)
Aug 19, 2014 45.00 45.25 44.62 45.08 128,479 +0.11(+0.24%)
Aug 18, 2014 44.92 45.03 44.75 44.97 172,773 +0.04(+0.09%)
Aug 15, 2014 44.70 44.99 44.55 44.93 180,366 +0.41(+0.92%)
Aug 14, 2014 44.17 44.69 44.17 44.52 408,041 +0.30(+0.68%)
Aug 13, 2014 43.90 44.46 43.59 44.22 659,313 +0.44(+1.01%)
Aug 12, 2014 43.97 44.09 43.33 43.78 332,793 -0.27(-0.61%)
Aug 11, 2014 42.94 44.57 42.94 44.05 148,233 +1.76(+4.16%)
Aug 08, 2014 42.27 42.38 41.85 42.29 193,932 +0.10(+0.24%)
Aug 07, 2014 42.15 42.56 41.98 42.19 217,131 +0.15(+0.36%)
Aug 06, 2014 42.01 42.39 41.91 42.04 161,341 -0.17(-0.40%)
Aug 05, 2014 42.88 42.93 42.14 42.21 197,693 -0.84(-1.95%)
Aug 04, 2014 42.22 43.05 41.94 43.05 222,999 +0.93(+2.21%)
Aug 01, 2014 42.42 42.49 41.40 42.12 669,218 -0.39(-0.92%)
Jul 31, 2014 43.21 43.40 42.45 42.51 243,701 -0.78(-1.80%)
Jul 30, 2014 43.95 43.99 43.13 43.29 347,243 -0.57(-1.30%)
Jul 29, 2014 43.99 44.31 43.75 43.86 208,062 -0.14(-0.32%)
Jul 28, 2014 44.06 44.20 43.77 44.00 172,756 -0.03(-0.07%)
Jul 25, 2014 44.10 44.19 43.84 44.03 289,153 -0.10(-0.23%)
Jul 24, 2014 44.53 44.58 44.08 44.13 283,450 -0.26(-0.59%)
Jul 23, 2014 44.36 44.80 44.20 44.39 177,887 +0.14(+0.32%)
Jul 22, 2014 44.16 44.40 44.10 44.25 242,373 +0.22(+0.50%)
Jul 21, 2014 43.90 44.13 43.73 44.03 155,061 +0.11(+0.25%)
Jul 18, 2014 43.88 44.25 43.81 43.92 327,718 +0.07(+0.16%)
Jul 17, 2014 43.77 44.08 43.58 43.85 1,400,688 -0.02(-0.05%)
Jul 16, 2014 43.61 43.87 43.36 43.87 436,376 +0.36(+0.83%)
Jul 15, 2014 43.45 43.54 43.21 43.51 226,584 +0.14(+0.32%)
Jul 14, 2014 43.54 43.89 43.29 43.37 247,518 -0.07(-0.16%)
Jul 11, 2014 43.29 43.45 43.10 43.44 116,841 +0.20(+0.46%)
Jul 10, 2014 43.36 43.50 42.89 43.24 421,362 -0.65(-1.48%)
Jul 09, 2014 43.38 43.89 43.21 43.89 259,846 +0.63(+1.46%)
Jul 08, 2014 43.48 43.59 43.15 43.26 131,735 -0.18(-0.41%)
Jul 07, 2014 44.13 44.35 43.33 43.44 280,898 -0.69(-1.56%)
Jul 03, 2014 44.65 44.13 44.13 44.13 93,600 -0.37(-0.83%)
Jul 02, 2014 44.89 45.05 44.45 44.50 179,346 -0.32(-0.71%)
Jul 01, 2014 44.75 44.97 44.59 44.82 130,067 +0.24(+0.54%)
Jun 30, 2014 44.25 44.89 44.20 44.58 156,793 +0.24(+0.54%)
Jun 27, 2014 44.15 44.47 44.12 44.34 199,590 +0.23(+0.52%)
Jun 26, 2014 44.00 44.34 43.99 44.11 148,025 +0.04(+0.09%)
Jun 25, 2014 43.84 44.20 43.40 44.07 143,478 +0.19(+0.43%)
Jun 24, 2014 43.74 44.09 43.65 43.88 162,496 +0.16(+0.37%)
Jun 23, 2014 43.22 43.75 42.95 43.72 296,341 +0.55(+1.27%)
Jun 20, 2014 43.35 43.51 43.05 43.17 238,510 -0.33(-0.76%)
Jun 19, 2014 42.64 43.52 42.64 43.50 207,288 +0.89(+2.09%)
Jun 18, 2014 42.97 43.17 42.41 42.61 253,339 -0.34(-0.79%)
Jun 17, 2014 43.19 43.58 42.94 42.95 248,397 -0.24(-0.56%)
Jun 16, 2014 42.80 43.23 42.80 43.19 313,441 +0.46(+1.08%)
Jun 13, 2014 42.71 42.76 42.41 42.73 393,004 +0.06(+0.14%)
Jun 12, 2014 42.92 43.04 42.54 42.67 374,461 -0.18(-0.42%)
Jun 11, 2014 43.04 43.21 42.77 42.85 121,719 -0.20(-0.46%)
Jun 10, 2014 42.91 43.17 42.91 43.05 171,294 +0.07(+0.16%)
Jun 06, 2014 42.70 42.99 42.63 42.98 84,046 +0.27(+0.63%)
Jun 05, 2014 42.71 42.76 42.48 42.71 106,365 +0.11(+0.26%)
Jun 04, 2014 42.38 42.70 42.38 42.60 116,366 +0.22(+0.52%)
Jun 03, 2014 42.46 42.63 42.29 42.38 305,671 -0.08(-0.19%)
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.