Financial News
Dorsey Wright MLP Index Etns Due December 10 20 (NQ: BMLP )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 30, 2019 | 48.03 | 48.03 | 48.03 | 48.03 | 741 | +0.05(+0.10%) |
| Apr 26, 2019 | 47.98 | 47.98 | 47.98 | 0 | +0.00(+0.00%) | |
| Apr 24, 2019 | 47.98 | 47.98 | 47.98 | 0 | -0.53(-1.09%) | |
| Apr 23, 2019 | 48.51 | 48.51 | 48.51 | 48.51 | 518 | -0.96(-1.94%) |
| Apr 16, 2019 | 49.47 | 49.47 | 49.47 | 0 | +0.00(+0.00%) | |
| Apr 15, 2019 | 49.47 | 49.47 | 49.47 | 49.47 | 200 | +1.62(+3.39%) |
| Apr 12, 2019 | 47.85 | 47.85 | 47.85 | 49 | +0.00(+0.00%) | |
| Apr 11, 2019 | 47.85 | 47.85 | 47.85 | 47.85 | 802 | -0.25(-0.52%) |
| Apr 10, 2019 | 48.10 | 48.10 | 48.10 | 48.10 | 291 | -0.09(-0.19%) |
| Apr 05, 2019 | 48.19 | 48.19 | 48.19 | 0 | +0.00(+0.00%) | |
| Apr 04, 2019 | 48.19 | 48.19 | 48.19 | 48.19 | 199 | -0.52(-1.07%) |
| Apr 03, 2019 | 48.71 | 48.71 | 48.71 | 22 | +0.00(+0.00%) | |
| Mar 29, 2019 | 48.71 | 48.71 | 48.71 | 0 | +0.00(+0.00%) | |
| Mar 27, 2019 | 48.71 | 48.71 | 48.71 | 0 | -1.16(-2.33%) | |
| Mar 26, 2019 | 49.87 | 49.87 | 49.87 | 25 | +0.00(+0.00%) | |
| Mar 25, 2019 | 50.09 | 50.10 | 49.87 | 49.87 | 1,180 | +0.46(+0.93%) |
| Mar 22, 2019 | 49.41 | 49.41 | 49.41 | 49.41 | 100 | -0.47(-0.94%) |
| Mar 21, 2019 | 49.88 | 49.88 | 49.88 | 49.88 | 100 | +0.20(+0.39%) |
| Mar 20, 2019 | 49.69 | 49.69 | 49.69 | 25 | +0.00(+0.00%) | |
| Mar 19, 2019 | 49.69 | 49.69 | 49.69 | 49.69 | 100 | +0.98(+2.00%) |
| Mar 14, 2019 | 48.71 | 48.71 | 48.71 | 0 | +1.02(+2.14%) | |
| Mar 13, 2019 | 47.69 | 47.69 | 47.69 | 5 | +0.00(+0.00%) | |
| Mar 06, 2019 | 47.69 | 47.69 | 47.69 | 0 | -0.07(-0.15%) | |
| Mar 01, 2019 | 47.76 | 47.76 | 47.76 | 0 | -0.43(-0.89%) | |
| Feb 28, 2019 | 48.19 | 48.19 | 48.19 | 22 | +0.00(+0.00%) | |
| Feb 27, 2019 | 48.19 | 48.19 | 48.19 | 48.19 | 100 | -0.24(-0.50%) |
| Feb 25, 2019 | 48.43 | 48.43 | 48.43 | 0 | -0.00(-0.01%) | |
| Feb 20, 2019 | 48.43 | 48.43 | 48.43 | 0 | +2.88(+6.33%) | |
| Feb 08, 2019 | 45.55 | 45.55 | 45.55 | 0 | -1.22(-2.61%) | |
| Feb 07, 2019 | 46.77 | 46.77 | 46.77 | 30 | +0.00(+0.00%) | |
| Feb 05, 2019 | 46.77 | 46.77 | 46.77 | 0 | +0.00(+0.00%) |
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.
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.
