Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020		32.03	32.03	32.03	224	+0.00(+0.00%)
Apr 29, 2020	32.03	32.03	32.03	32.03	160	+2.03(+6.77%)
Apr 28, 2020	29.12	30.00	29.12	30.00	268	+2.27(+8.21%)
Apr 27, 2020		27.73	27.73	27.73	198	+0.00(+0.00%)
Apr 24, 2020		27.73	27.73	27.73	70	+0.00(+0.00%)
Apr 23, 2020		27.73	27.73	27.73	51	+0.00(+0.00%)
Apr 22, 2020	27.73	27.73	27.73	27.73	511	+0.88(+3.26%)
Apr 21, 2020	25.56	26.85	25.56	26.85	1,569	+1.16(+4.50%)
Apr 20, 2020	24.23	25.72	24.23	25.70	448	+0.11(+0.41%)
Apr 17, 2020	25.00	25.59	25.00	25.59	900	+0.81(+3.26%)
Apr 16, 2020	24.78	24.78	24.78	24.78	103	+0.19(+0.78%)
Apr 15, 2020	24.99	25.00	23.94	24.59	3,133	-1.09(-4.24%)
Apr 14, 2020	25.68	25.68	25.68	25.68	414	+0.10(+0.39%)
Apr 13, 2020	26.67	26.67	25.58	25.58	2,443	+2.06(+8.76%)
Apr 09, 2020		23.52	23.52	23.52	123	+0.00(+0.00%)
Apr 08, 2020	24.02	24.20	23.52	23.52	2,968	+0.66(+2.89%)
Apr 07, 2020		22.86	22.86	22.86	60	+0.00(+0.00%)
Apr 06, 2020	23.23	23.23	22.33	22.86	654	+1.94(+9.27%)
Apr 03, 2020	20.92	20.92	20.92	20.92	200	-1.62(-7.19%)
Apr 02, 2020	23.05	23.05	22.11	22.54	531	+1.53(+7.29%)
Apr 01, 2020	20.96	21.04	20.93	21.01	3,631	+0.40(+1.94%)
Mar 31, 2020	20.61	20.61	20.61	20.61	367	+0.78(+3.92%)
Mar 30, 2020	19.81	19.83	19.81	19.83	1,287	-1.76(-8.14%)
Mar 27, 2020		21.59	21.59	21.59	233	+0.00(+0.00%)
Mar 26, 2020	21.54	22.33	21.54	21.59	1,408	+0.92(+4.44%)
Mar 25, 2020	20.55	20.67	20.55	20.67	672	+0.39(+1.93%)
Mar 24, 2020	20.29	20.29	20.28	20.28	325	+0.36(+1.83%)
Mar 23, 2020	22.48	22.48	19.92	19.92	1,290	-2.94(-12.88%)
Mar 20, 2020	22.67	23.02	22.52	22.86	1,400	+3.25(+16.57%)
Mar 19, 2020	17.77	20.56	17.76	19.61	6,626	+3.08(+18.63%)
Mar 18, 2020	19.18	19.18	15.87	16.53	2,219	-3.84(-18.85%)
Mar 17, 2020	22.85	22.85	20.37	20.37	595	-2.42(-10.62%)
Mar 16, 2020	25.24	25.24	22.24	22.79	8,640	-1.81(-7.36%)
Mar 13, 2020	24.20	24.60	24.20	24.60	2,100	+1.23(+5.28%)
Mar 12, 2020	27.74	27.74	23.37	23.37	4,067	-4.30(-15.55%)
Mar 11, 2020	27.40	28.25	27.30	27.67	16,380	-1.11(-3.86%)
Mar 10, 2020	26.24	28.78	25.60	28.78	7,223	+2.57(+9.81%)
Mar 09, 2020	33.30	33.30	26.21	26.21	265,268	-6.87(-20.76%)
Mar 06, 2020	33.34	33.34	33.08	33.08	113,900	-2.88(-8.01%)
Mar 05, 2020		35.96	35.96	35.96	61	+0.00(+0.00%)
Mar 04, 2020	36.28	36.28	35.88	35.96	3,138	-1.03(-2.78%)
Mar 03, 2020	36.99	37.16	36.99	36.99	48,048	+0.78(+2.15%)
Mar 02, 2020	36.95	37.09	36.21	36.21	3,406	+1.04(+2.96%)
Feb 28, 2020	34.77	35.37	34.49	35.17	2,800	-1.32(-3.62%)
Feb 27, 2020	35.61	36.97	35.22	36.49	1,596	-1.00(-2.68%)
Feb 26, 2020	38.57	38.57	37.49	37.49	810	-1.19(-3.08%)
Feb 25, 2020	39.81	39.83	38.69	38.69	31,870	-2.12(-5.21%)
Feb 24, 2020	40.81	40.81	40.81	40.81	277	-1.25(-2.97%)
Feb 21, 2020	42.06	42.06	42.06	42.06	2,600	+0.38(+0.91%)
Feb 20, 2020	41.96	42.45	41.65	41.68	3,805	-0.15(-0.36%)
Feb 19, 2020	42.08	42.08	41.83	41.83	34,925	-0.47(-1.11%)
Feb 18, 2020	42.30	42.30	42.30	42.30	165	-0.45(-1.05%)
Feb 14, 2020	42.77	42.77	42.75	42.75	400	+0.11(+0.25%)
Feb 13, 2020	42.85	42.95	42.55	42.64	2,650	-0.35(-0.81%)
Feb 12, 2020	42.91	42.99	42.90	42.99	2,286	+0.17(+0.40%)
Feb 11, 2020		42.81	42.81	42.81	5	+0.00(+0.00%)
Feb 10, 2020		42.81	42.81	42.81	2	+0.00(+0.00%)
Feb 07, 2020	42.97	42.97	42.81	42.81	1,400	-0.84(-1.91%)
Feb 06, 2020	43.68	43.68	43.65	43.65	1,532	-0.33(-0.76%)
Feb 05, 2020	43.98	43.98	43.98	43.98	417	+1.41(+3.31%)
Feb 04, 2020		42.57	42.57	42.57	170	+0.00(+0.00%)
Feb 03, 2020	42.57	42.57	42.57	42.57	385	-0.81(-1.87%)
Jan 31, 2020		43.38	43.38	43.38	103	+0.00(+0.00%)
Jan 30, 2020	43.38	43.38	43.38	43.38	62,352	-1.09(-2.46%)
Jan 29, 2020		44.48	44.48	44.48	101	+0.00(+0.00%)
Jan 27, 2020		44.48	44.48	44.48	0	-0.26(-0.59%)
Jan 24, 2020		44.74	44.74	44.74	23	+0.00(+0.00%)
Jan 23, 2020	44.89	44.92	44.74	44.74	225,842	-0.21(-0.46%)
Jan 22, 2020	45.15	45.15	44.95	44.95	323	-0.70(-1.53%)
Jan 21, 2020	45.87	45.87	45.64	45.65	1,671	-0.96(-2.06%)
Jan 16, 2020		46.61	46.61	46.61	0	+0.42(+0.91%)
Jan 15, 2020	46.19	46.19	46.19	46.19	123	-0.02(-0.04%)
Jan 14, 2020	46.21	46.21	46.21	46.21	102	+0.39(+0.84%)
Jan 13, 2020	45.82	45.82	45.82	45.82	403	+0.54(+1.20%)
Jan 10, 2020	45.28	45.28	45.28	45.28	200	-0.49(-1.06%)
Jan 09, 2020	45.77	45.77	45.77	45.77	234	+0.19(+0.41%)
Jan 08, 2020		45.58	45.58	45.58	4	+0.00(+0.00%)
Jan 07, 2020	45.57	45.61	45.57	45.58	663	+0.96(+2.15%)
Jan 06, 2020		44.62	44.62	44.62	8	+0.00(+0.00%)
Jan 03, 2020	44.61	44.87	44.37	44.62	41,900	+0.14(+0.31%)
Jan 02, 2020	43.63	44.48	43.63	44.48	475	+0.73(+1.67%)
Dec 31, 2019	44.86	44.86	43.75	43.75	1,500	-1.45(-3.21%)
Dec 30, 2019	45.10	45.64	45.10	45.20	1,201	+0.34(+0.76%)
Dec 27, 2019	45.88	45.88	44.85	44.86	2,600	-0.88(-1.92%)
Dec 26, 2019		45.74	45.74	45.74	37	+0.00(+0.00%)
Dec 24, 2019	45.73	45.74	45.73	45.74	900	+0.51(+1.12%)
Dec 23, 2019		45.23	45.23	45.23	28	+0.00(+0.00%)
Dec 20, 2019		45.23	45.23	45.23	308	+0.00(+0.00%)
Dec 19, 2019	45.54	45.54	45.23	45.23	1,963	+0.11(+0.24%)
Dec 18, 2019	45.12	45.12	45.12	45.12	246	+0.45(+1.01%)
Dec 16, 2019		44.67	44.67	44.67	0	+0.54(+1.22%)
Dec 13, 2019	44.13	44.13	44.13	44.13	100	-0.29(-0.65%)
Dec 12, 2019		44.42	44.42	44.42	62	+0.00(+0.00%)
Dec 10, 2019		44.42	44.42	44.42	0	+0.62(+1.40%)
Dec 09, 2019	43.50	43.97	43.10	43.80	11,092	+0.94(+2.18%)
Dec 06, 2019		42.87	42.87	42.87	20	+0.00(+0.00%)
Dec 05, 2019	42.87	42.87	42.87	42.87	202	-0.27(-0.63%)
Dec 04, 2019	43.14	43.14	43.14	43.14	135	+0.21(+0.49%)
Dec 03, 2019	42.86	43.02	42.82	42.93	4,537	-0.34(-0.78%)
Dec 02, 2019	43.31	43.31	43.24	43.27	519	-0.31(-0.72%)
Nov 27, 2019		43.58	43.58	43.58	0	+0.45(+1.04%)
Nov 22, 2019		43.13	43.13	43.13	0	+0.00(+0.00%)
Nov 21, 2019	43.21	43.21	43.13	43.13	425	-0.96(-2.17%)
Nov 20, 2019		44.09	44.09	44.09	85	+0.00(+0.00%)
Nov 15, 2019		44.09	44.09	44.09	0	+0.00(+0.00%)
Nov 14, 2019	44.26	44.26	44.09	44.09	1,149	-0.66(-1.47%)
Nov 13, 2019		44.75	44.75	44.75	99	+0.00(+0.00%)
Nov 12, 2019	44.78	44.78	44.75	44.75	200	+0.20(+0.45%)
Nov 11, 2019	44.55	44.55	44.55	44.55	150	-0.46(-1.02%)
Nov 08, 2019		45.01	45.01	45.01	20	+0.00(+0.00%)
Nov 07, 2019	45.62	45.62	44.53	45.01	7,827	-0.36(-0.80%)
Nov 06, 2019	45.37	45.37	45.37	45.37	145	+0.00(+0.01%)
Nov 05, 2019	45.80	45.80	45.37	45.37	200	-0.49(-1.06%)
Nov 04, 2019	45.85	45.85	45.85	45.85	518	+0.05(+0.11%)
Nov 01, 2019	45.80	45.84	45.80	45.80	1,200	+0.30(+0.66%)
Oct 31, 2019	45.50	45.50	45.50	45.50	1,000	+0.12(+0.26%)
Oct 30, 2019	45.41	45.41	45.25	45.38	346	-0.22(-0.48%)
Oct 29, 2019	45.60	45.60	45.60	45.60	198	+0.12(+0.26%)
Oct 28, 2019	45.48	45.48	45.48	45.48	324	-0.04(-0.09%)
Oct 25, 2019	45.52	45.52	45.52	45.52	600	+0.23(+0.51%)
Oct 24, 2019	45.24	45.29	45.23	45.29	3,985	-0.30(-0.66%)
Oct 23, 2019	45.39	45.60	45.38	45.59	2,100	-0.01(-0.02%)
Oct 22, 2019		45.60	45.60	45.60	39	+0.00(+0.00%)
Oct 21, 2019		45.60	45.60	45.60	60	+0.00(+0.00%)
Oct 18, 2019	45.41	45.60	45.41	45.60	300	+0.76(+1.69%)
Oct 17, 2019	45.27	45.27	44.84	44.84	778	-0.30(-0.66%)
Oct 16, 2019	45.13	45.14	45.13	45.14	1,491	-0.65(-1.41%)
Oct 15, 2019	45.79	45.79	45.79	45.79	125	+0.65(+1.44%)
Oct 14, 2019	45.75	45.75	45.13	45.13	350	-0.66(-1.44%)
Oct 11, 2019	45.88	45.88	45.79	45.79	1,100	-0.02(-0.03%)
Oct 10, 2019		45.81	45.81	45.81	2	+0.00(+0.00%)
Oct 09, 2019	46.04	46.14	45.81	45.81	1,986	-0.27(-0.58%)
Oct 08, 2019	46.15	46.15	46.06	46.08	425	-0.79(-1.68%)
Oct 07, 2019		46.87	46.87	46.87	1	+0.00(+0.00%)
Oct 04, 2019	46.87	46.87	46.87	46.87	300	-0.02(-0.03%)
Oct 03, 2019	46.88	46.88	46.88	46.88	308	-0.45(-0.94%)
Oct 02, 2019		47.33	47.33	47.33	300	+0.00(+0.00%)
Oct 01, 2019		47.33	47.33	47.33	8	+0.00(+0.00%)
Sep 30, 2019	47.33	47.33	47.33	47.33	103	+0.26(+0.56%)
Sep 27, 2019	47.03	47.07	47.03	47.07	700	-0.91(-1.91%)
Sep 26, 2019	47.98	47.98	47.98	47.98	101	-0.58(-1.20%)
Sep 24, 2019		48.56	48.56	48.56	0	-0.94(-1.90%)
Sep 23, 2019		49.50	49.50	49.50	2	+0.00(+0.00%)
Sep 20, 2019		49.50	49.50	49.50	6	+0.00(+0.00%)
Sep 19, 2019	51.27	51.27	49.50	49.50	3,165	-0.41(-0.83%)
Sep 16, 2019		49.91	49.91	49.91	0	+2.57(+5.44%)
Sep 13, 2019		47.34	47.34	47.34	53	+0.00(+0.00%)
Sep 11, 2019		47.34	47.34	47.34	0	+0.00(+0.00%)
Sep 03, 2019		47.34	47.34	47.34	0	-0.47(-0.98%)
Aug 30, 2019	47.88	47.88	47.53	47.81	2,000	+0.12(+0.25%)
Aug 29, 2019	47.47	47.69	47.47	47.69	932	+0.65(+1.38%)
Aug 28, 2019	47.04	47.04	47.04	47.04	222	+0.53(+1.14%)
Aug 27, 2019	46.51	46.51	46.51	46.51	101	+0.17(+0.37%)
Aug 26, 2019	46.53	46.53	46.34	46.34	204	-0.89(-1.88%)
Aug 23, 2019	47.23	47.23	47.23	47.23	100	-0.33(-0.69%)
Aug 22, 2019	47.26	47.56	47.26	47.56	320	-0.41(-0.84%)
Aug 21, 2019		47.97	47.97	47.97	1	+0.00(+0.00%)
Aug 20, 2019	48.01	48.01	47.97	47.97	500	+1.47(+3.15%)
Aug 15, 2019		46.50	46.50	46.50	0	-0.37(-0.79%)
Aug 14, 2019	46.65	46.87	46.64	46.87	1,873	-0.40(-0.85%)
Aug 13, 2019	47.26	47.31	47.14	47.27	3,586	+0.27(+0.57%)
Aug 09, 2019		47.00	47.00	47.00	0	-0.25(-0.53%)
Aug 08, 2019	47.25	47.25	47.25	47.25	307	+0.54(+1.15%)
Aug 07, 2019	46.56	46.71	46.50	46.71	4,519	-0.84(-1.77%)
Aug 06, 2019	47.97	47.97	47.32	47.55	5,343	+0.07(+0.16%)
Aug 05, 2019	48.01	48.01	47.48	47.48	995	-1.73(-3.52%)
Aug 02, 2019		49.21	49.21	49.21	10	+0.00(+0.00%)
Aug 01, 2019	49.14	49.21	49.14	49.21	1,700	-0.20(-0.41%)
Jul 31, 2019		49.41	49.41	49.41	4	+0.00(+0.00%)
Jul 30, 2019	49.31	49.41	49.31	49.41	323	-0.25(-0.50%)
Jul 26, 2019		49.66	49.66	49.66	0	-0.27(-0.54%)
Jul 25, 2019	49.93	49.93	49.93	49.93	757	-0.21(-0.42%)
Jul 24, 2019	50.14	50.14	50.14	50.14	670	+0.21(+0.42%)
Jul 23, 2019	49.93	49.93	49.93	49.93	244	+0.46(+0.93%)
Jul 22, 2019	49.47	49.47	49.47	49.47	104	+0.20(+0.40%)
Jul 19, 2019	49.27	49.27	49.27	49.27	300	+0.42(+0.86%)
Jul 18, 2019	48.74	48.88	48.74	48.85	848	-0.41(-0.84%)
Jul 17, 2019	49.24	49.27	49.24	49.27	367	+1.89(+3.99%)
Jul 16, 2019		47.38	47.38	47.38	6	+0.00(+0.00%)
Jul 15, 2019		47.38	47.38	47.38	6	+0.00(+0.00%)
Jul 10, 2019		47.38	47.38	47.38	0	+0.00(+0.00%)
Jul 09, 2019		47.38	47.38	47.38	20	+0.00(+0.00%)
Jul 08, 2019		47.38	47.38	47.38	4	+0.00(+0.00%)
Jul 05, 2019		47.38	47.38	47.38	2	+0.00(+0.00%)
Jun 28, 2019		47.38	47.38	47.38	0	+0.00(+0.00%)
Jun 27, 2019	48.27	48.27	47.38	47.38	200	-0.58(-1.21%)
Jun 25, 2019		47.96	47.96	47.96	0	-0.54(-1.11%)
Jun 24, 2019	48.40	48.60	48.29	48.50	1,325	+0.34(+0.71%)
Jun 21, 2019		48.16	48.16	48.16	36	+0.00(+0.00%)
Jun 20, 2019	49.02	49.07	48.16	48.16	5,440	+0.32(+0.67%)
Jun 19, 2019	47.84	47.84	47.84	47.84	1,648	-0.30(-0.62%)
Jun 18, 2019	48.14	48.14	48.14	48.14	390	-0.02(-0.04%)
Jun 14, 2019		48.16	48.16	48.16	0	-0.31(-0.64%)
Jun 13, 2019	48.38	48.54	48.38	48.47	1,474	+0.20(+0.41%)
Jun 12, 2019	48.29	48.47	48.27	48.27	6,529	-0.48(-0.98%)
Jun 11, 2019	48.74	48.75	48.74	48.75	2,672	+0.15(+0.31%)
Jun 10, 2019		48.60	48.60	48.60	330	+0.00(+0.00%)
Jun 07, 2019	48.60	48.60	48.60	48.60	300	+0.21(+0.44%)
Jun 06, 2019		48.39	48.39	48.39	121	+0.00(+0.00%)
Jun 05, 2019	48.39	48.39	48.39	48.39	971	+0.17(+0.35%)
Jun 03, 2019		48.22	48.22	48.22	0	+0.00(+0.00%)
May 31, 2019		48.22	48.22	48.22	96	+0.00(+0.00%)
May 30, 2019	48.14	48.22	48.14	48.22	1,971	+0.26(+0.54%)
May 29, 2019	47.96	47.96	47.96	47.96	750	-0.51(-1.05%)
May 28, 2019	48.81	48.83	48.47	48.47	33,208	-0.06(-0.12%)
May 23, 2019		48.53	48.53	48.53	0	+1.14(+2.40%)
May 21, 2019		47.39	47.39	47.39	0	+0.00(+0.00%)
May 17, 2019		47.39	47.39	47.39	0	+0.00(+0.00%)
May 14, 2019		47.39	47.39	47.39	0	+0.00(+0.00%)
May 13, 2019		47.39	47.39	47.39	101	+0.00(+0.00%)
May 09, 2019		47.39	47.39	47.39	0	-0.06(-0.13%)
May 08, 2019		47.45	47.45	47.45	20	+0.00(+0.00%)
May 07, 2019	46.94	47.45	46.94	47.45	2,100	+0.07(+0.15%)
May 06, 2019	47.38	47.38	47.38	47.38	700	-0.31(-0.65%)
May 03, 2019	47.71	47.71	47.69	47.69	500	+0.49(+1.04%)
May 02, 2019	47.55	47.55	47.15	47.20	3,250	-0.54(-1.13%)

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.

Financial News

Dorsey Wright MLP Index Etns Due December 10 20 (NQ: BMLP )

Historical Prices

Popular Pages