MLPY - Morgan Stanley Cushing MLP High Income Index ETN

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 16, 20190.005.755.755.755.75623
Sep 16, 20195.755.755.705.705.70600
Sep 13, 20195.505.665.405.665.6631,400
Sep 12, 20195.505.505.365.425.42400
Sep 11, 20195.435.435.435.435.43-
Sep 10, 20195.465.495.435.435.436,700
Sep 09, 20195.445.445.355.365.364,000
Sep 06, 20195.325.325.195.305.30600
Sep 05, 20195.395.425.365.365.36300
Sep 04, 20195.495.495.325.395.393,200
Sep 03, 20195.305.325.295.295.2912,500
Aug 30, 20195.315.325.315.325.32300
Aug 29, 20195.225.315.225.315.319,800
Aug 28, 20195.175.205.175.205.20200
Aug 27, 20195.135.135.005.085.086,000
Aug 26, 20195.165.175.155.155.152,900
Aug 23, 20195.315.315.185.185.184,900
Aug 22, 20195.255.305.255.305.3011,300
Aug 21, 20195.405.405.305.335.333,000
Aug 20, 20195.375.475.375.475.474,000
Aug 19, 20195.365.365.355.355.356,100
Aug 16, 20195.175.335.175.225.22800
Aug 15, 20195.155.155.065.125.125,100
Aug 14, 20195.195.195.145.145.144,000
Aug 13, 20195.285.285.285.285.28600
Aug 12, 20195.255.305.255.305.30400
Aug 09, 20195.375.375.305.335.331,600
Aug 08, 20195.295.375.295.375.37300
Aug 07, 20195.395.395.305.305.30700
Aug 06, 20195.465.465.465.465.46800
Aug 05, 20195.575.605.495.495.491,200
Aug 02, 20195.565.675.565.675.67500
Aug 01, 20195.775.775.535.725.72700
Jul 31, 20195.865.865.825.845.845,500
Jul 30, 20195.545.795.545.795.79700
Jul 29, 20195.795.805.775.785.782,600
Jul 26, 20195.865.885.855.875.871,600
Jul 25, 20195.915.925.915.925.92200
Jul 24, 20195.955.975.865.975.972,600
Jul 23, 20196.006.005.935.935.932,000
Jul 22, 20195.915.965.905.965.965,800
Jul 19, 20195.905.925.855.905.902,600
Jul 18, 20195.915.915.865.895.892,100
Jul 17, 20195.945.945.945.945.94100
Jul 16, 20196.026.036.026.036.03200
Jul 15, 20196.036.036.006.016.012,600
Jul 12, 20196.076.076.016.036.0317,500
Jul 12, 20190.138 Dividend
Jul 11, 20196.196.196.146.166.023,400
Jul 10, 20196.106.146.106.146.00700
Jul 09, 20196.106.106.076.095.952,000
Jul 08, 20196.076.096.076.095.95200
Jul 05, 20196.036.066.036.065.921,200
Jul 03, 20196.036.036.036.035.89100
Jul 02, 20195.956.005.956.005.871,200
Jul 01, 20195.966.035.966.035.892,400
Jun 28, 20195.965.985.965.985.857,300
Jun 27, 20195.935.935.925.925.79300
Jun 26, 20195.855.905.855.905.77200
Jun 25, 20195.895.895.855.885.753,600
Jun 24, 20195.755.995.755.955.822,700
Jun 21, 20195.975.975.885.905.771,000
Jun 20, 20195.935.965.905.965.833,000
Jun 19, 20195.885.885.885.885.75300
Jun 18, 20195.906.005.895.925.791,700
Jun 17, 20195.915.915.915.915.78100
Jun 14, 20195.945.945.945.945.81100
Jun 13, 20195.915.955.915.955.82100
Jun 12, 20195.945.965.915.965.83400
Jun 11, 20195.965.965.965.965.83100
Jun 10, 20195.866.015.865.955.82300
Jun 07, 20196.066.085.955.975.847,300
Jun 06, 20196.086.096.006.005.871,000
Jun 05, 20195.995.995.995.995.868,300
Jun 04, 20195.926.035.926.035.89300
Jun 03, 20195.995.995.925.945.811,400
May 31, 20195.975.975.885.935.807,800
May 30, 20195.945.955.905.955.82400
May 29, 20195.976.005.855.965.834,200
May 28, 20196.266.266.046.065.921,400
May 24, 20196.066.066.066.065.92-
May 23, 20196.266.266.066.065.92400
May 22, 20196.116.236.116.236.091,500
May 21, 20196.216.216.156.216.07300
May 20, 20196.106.156.096.135.993,200
May 17, 20196.126.266.126.206.0655,200
May 16, 20196.276.276.206.206.06300
May 15, 20196.106.166.106.166.02800
May 14, 20196.146.146.146.146.00600
May 13, 20196.016.016.016.015.88300
May 10, 20195.866.075.866.045.901,700
May 09, 20196.076.075.855.925.791,100
May 08, 20195.986.085.965.965.836,900
May 07, 20195.915.935.855.935.801,200
May 06, 20195.985.985.915.925.791,300
May 03, 20195.916.025.915.965.831,100
May 02, 20196.006.005.915.915.782,100
May 01, 20196.026.046.006.025.891,000
Apr 30, 20196.176.176.076.075.931,100
Apr 29, 20196.006.066.006.065.92200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...