Financial News
C-Tracks MLP Miller/Howard Fundamental Series B (NY: MLPE )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 26, 2017 | 25.98 | 25.98 | 25.98 | 0 | -0.14(-0.54%) | |
| May 25, 2017 | 25.95 | 26.12 | 25.95 | 26.12 | 3,995 | -0.19(-0.72%) |
| May 19, 2017 | 26.31 | 26.31 | 26.31 | 0 | +0.56(+2.17%) | |
| May 17, 2017 | 25.75 | 35 | -0.46(-1.76%) | |||
| May 11, 2017 | 26.21 | 26.21 | 26.21 | 0 | +0.40(+1.54%) | |
| May 05, 2017 | 25.81 | 25.81 | 25.81 | 0 | +0.16(+0.63%) | |
| May 04, 2017 | 25.65 | 25.65 | 25.65 | 25.65 | 200 | -1.27(-4.72%) |
| Apr 05, 2017 | 26.92 | 26.92 | 26.92 | 0 | +0.12(+0.45%) | |
| Mar 21, 2017 | 26.80 | 26.80 | 26.80 | 0 | +0.59(+2.25%) | |
| Mar 20, 2017 | 26.21 | 26.21 | 26.21 | 26.21 | 0 | +0.00(+0.00%) |
| Mar 09, 2017 | 26.21 | 26.21 | 26.21 | 0 | -0.56(-2.09%) | |
| Mar 08, 2017 | 26.77 | 26.77 | 26.77 | 26.77 | 200 | -0.98(-3.53%) |
| Mar 03, 2017 | 27.75 | 27.75 | 27.75 | 0 | +0.66(+2.44%) | |
| Feb 24, 2017 | 27.09 | 27.09 | 27.09 | 0 | -0.07(-0.26%) | |
| Feb 01, 2017 | 27.16 | 27.16 | 27.16 | 0 | -0.24(-0.88%) | |
| Jan 30, 2017 | 27.40 | 27.40 | 27.40 | 0 | +0.27(+1.00%) | |
| Jan 27, 2017 | 27.13 | 27.13 | 27.13 | 27.13 | 103 | -0.08(-0.29%) |
| Jan 26, 2017 | 27.11 | 27.21 | 27.08 | 27.21 | 2,428 | +0.51(+1.91%) |
| Jan 25, 2017 | 26.70 | 26.78 | 26.70 | 26.70 | 2,655 | +2.49(+10.29%) |
| Dec 06, 2016 | 24.21 | 24.21 | 24.21 | 0 | +0.52(+2.20%) | |
| Nov 29, 2016 | 23.69 | 23.69 | 23.69 | 0 | -0.58(-2.39%) | |
| Nov 22, 2016 | 24.27 | 99 | +0.12(+0.49%) | |||
| Nov 18, 2016 | 24.15 | 24.15 | 24.15 | 0 | +0.05(+0.21%) | |
| Nov 17, 2016 | 24.10 | 24.10 | 24.10 | 24.10 | 101 | +0.17(+0.73%) |
| Nov 09, 2016 | 23.93 | 23.93 | 23.93 | 0 | +0.52(+2.21%) | |
| Nov 03, 2016 | 23.41 | 23.41 | 23.41 | 0 | -0.21(-0.91%) | |
| Nov 01, 2016 | 23.62 | 23.62 | 23.62 | 0 | -0.80(-3.27%) | |
| Oct 10, 2016 | 24.42 | 24.42 | 24.42 | 0 | -0.49(-1.97%) | |
| Oct 03, 2016 | 24.91 | 24.91 | 24.91 | 24.91 | 0 | +0.00(+0.00%) |
| Sep 30, 2016 | 24.91 | 24.91 | 24.91 | 24.91 | 4 | +0.00(+0.00%) |
| Sep 29, 2016 | 24.91 | 24.91 | 24.91 | 24.91 | 0 | +0.00(+0.00%) |
| Sep 28, 2016 | 24.91 | 24.91 | 24.91 | 24.91 | 0 | +0.00(+0.00%) |
| Sep 27, 2016 | 24.91 | 24.91 | 24.91 | 24.91 | 100 | +0.94(+3.93%) |
| Sep 14, 2016 | 23.97 | 23.97 | 23.97 | 23.97 | 100 | -1.28(-5.08%) |
| Aug 26, 2016 | 25.25 | 25.25 | 25.25 | 25.25 | 100 | +0.00(+0.00%) |
| Aug 23, 2016 | 25.28 | 25.25 | 25.25 | 25.25 | 300 | -0.16(-0.63%) |
| Aug 19, 2016 | 25.01 | 25.41 | 25.01 | 25.41 | 30 | -2.05(-7.47%) |
| Aug 18, 2016 | 27.46 | 27.46 | 27.46 | 27.46 | 100 | +2.49(+9.95%) |
| Aug 17, 2016 | 24.57 | 24.97 | 24.57 | 24.97 | 300 | -0.53(-2.06%) |
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.
