MLPY - Morgan Stanley Cushing MLP High Income Index ETN

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Apr 26, 20196.116.115.996.055.913,100
Apr 25, 20196.116.166.076.085.941,400
Apr 24, 20196.186.186.126.125.98600
Apr 23, 20196.296.296.176.176.032,100
Apr 22, 20196.056.106.056.105.96500
Apr 18, 20196.096.096.026.025.891,500
Apr 17, 20196.126.145.935.945.814,000
Apr 16, 20196.186.186.106.146.00300
Apr 15, 20196.186.186.096.156.013,300
Apr 12, 20196.126.126.126.125.98100
Apr 11, 20196.086.136.086.135.99100
Apr 11, 20190.154 Dividend
Apr 10, 20196.276.276.276.275.98-
Apr 09, 20196.276.276.276.275.98100
Apr 08, 20196.306.306.256.255.96600
Apr 05, 20196.256.256.256.255.96400
Apr 04, 20196.246.246.236.235.94600
Apr 03, 20196.306.306.186.245.957,400
Apr 02, 20196.266.286.226.265.9713,300
Apr 01, 20196.166.166.166.165.87-
Mar 29, 20196.166.166.166.165.87-
Mar 28, 20196.216.216.166.165.87800
Mar 27, 20196.236.236.216.215.92200
Mar 26, 20196.156.176.146.175.883,200
Mar 25, 20196.076.166.076.165.871,800
Mar 22, 20196.216.216.216.215.92100
Mar 21, 20196.186.246.186.245.95500
Mar 20, 20196.206.206.206.205.91-
Mar 19, 20196.206.206.206.205.912,000
Mar 18, 20196.216.216.166.165.871,000
Mar 15, 20196.036.116.036.115.83400
Mar 14, 20196.086.096.056.095.811,200
Mar 13, 20196.126.126.096.095.811,100
Mar 12, 20196.086.086.086.085.80-
Mar 11, 20196.056.086.056.085.80600
Mar 08, 20195.955.955.955.955.67200
Mar 07, 20196.036.036.036.035.75100
Mar 06, 20195.985.985.985.985.70100
Mar 05, 20196.046.056.046.055.77400
Mar 04, 20195.906.075.906.075.79100
Mar 01, 20195.956.055.956.055.77600
Feb 28, 20196.066.075.906.035.756,600
Feb 27, 20196.106.156.016.095.811,400
Feb 26, 20196.206.206.166.165.87500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...