Cushing MLP HI Income ETN (NY: MLPY )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	5.370	5.370	5.160	5.200	3,300	+0.03(+0.48%)
Dec 30, 2019	5.130	5.206	5.130	5.175	2,494	-0.07(-1.24%)
Dec 27, 2019	5.253	5.270	5.212	5.240	1,200	-0.01(-0.29%)
Dec 26, 2019	5.200	5.255	5.160	5.255	4,321	+0.09(+1.74%)
Dec 24, 2019	5.184	5.184	5.165	5.165	1,500	+0.01(+0.29%)
Dec 23, 2019	5.095	5.150	5.095	5.150	5,285	+0.06(+1.11%)
Dec 20, 2019	5.060	5.093	5.060	5.093	800	+0.04(+0.72%)
Dec 19, 2019	5.115	5.140	5.057	5.057	319	-0.07(-1.37%)
Dec 18, 2019	5.109	5.127	5.109	5.127	2,546	+0.07(+1.43%)
Dec 17, 2019	4.930	5.080	4.930	5.055	6,217	+0.13(+2.54%)
Dec 16, 2019	4.950	4.955	4.930	4.930	2,322	+0.10(+2.17%)
Dec 13, 2019	4.825	4.825	4.825	4.825	100	-0.07(-1.53%)
Dec 12, 2019	4.880	4.900	4.850	4.900	1,700	+0.06(+1.24%)
Dec 11, 2019	4.800	4.909	4.800	4.840	1,160	+0.00(+0.07%)
Dec 10, 2019	4.760	4.837	4.760	4.837	804	+0.13(+2.79%)
Dec 09, 2019	4.690	4.728	4.592	4.706	2,279	+0.12(+2.61%)
Dec 06, 2019	4.530	4.586	4.530	4.586	2,000	+0.00(+0.05%)
Dec 05, 2019	4.640	4.640	4.580	4.583	6,025	-0.09(-1.86%)
Dec 04, 2019	4.580	4.670	4.580	4.670	733	+0.11(+2.41%)
Dec 03, 2019	4.598	4.598	4.560	4.560	456	-0.05(-0.98%)
Dec 02, 2019	4.790	4.790	4.605	4.605	589	-0.05(-1.18%)
Nov 29, 2019	4.510	4.660	4.500	4.660	2,700	-0.01(-0.22%)
Nov 27, 2019	4.680	4.690	4.670	4.670	300	+0.03(+0.54%)
Nov 26, 2019	4.770	4.770	4.645	4.645	5,986	-0.11(-2.21%)
Nov 25, 2019	4.686	4.750	4.686	4.750	1,524	-0.01(-0.31%)
Nov 22, 2019	4.685	4.790	4.685	4.765	10,200	+0.12(+2.58%)
Nov 21, 2019	4.490	4.645	4.490	4.645	1,300	+0.06(+1.31%)
Nov 20, 2019	4.620	4.620	4.585	4.585	2,625	-0.03(-0.54%)
Nov 19, 2019	4.680	4.680	4.550	4.610	5,782	-0.16(-3.35%)
Nov 18, 2019	4.780	4.780	4.770	4.770	234	-0.06(-1.18%)
Nov 15, 2019	4.840	4.860	4.827	4.827	6,400	-0.03(-0.57%)
Nov 14, 2019	4.780	4.860	4.780	4.855	2,994	+0.07(+1.46%)
Nov 13, 2019	4.870	4.870	4.725	4.785	4,607	-0.11(-2.21%)
Nov 12, 2019	4.860	4.940	4.860	4.893	5,402	-0.02(-0.35%)
Nov 11, 2019	4.870	4.950	4.870	4.910	13,419	-0.04(-0.81%)
Nov 08, 2019	4.950	4.950	4.950	4.950	100	-0.02(-0.50%)
Nov 07, 2019	5.069	5.069	4.880	4.975	10,266	-0.12(-2.45%)
Nov 06, 2019	5.100	5.160	5.100	5.100	343	-0.05(-0.97%)
Nov 05, 2019	5.200	5.200	5.150	5.150	1,000	-0.04(-0.77%)
Nov 04, 2019	5.190	5.190	5.110	5.190	1,551	+0.12(+2.27%)
Nov 01, 2019	5.060	5.075	5.010	5.075	14,100	-0.08(-1.65%)
Oct 31, 2019	5.010	5.160	5.000	5.160	17,196	+0.08(+1.59%)
Oct 30, 2019	5.060	5.130	5.060	5.079	463	-0.05(-0.89%)
Oct 29, 2019	5.130	5.130	5.100	5.125	1,232	-0.03(-0.67%)
Oct 28, 2019	5.190	5.190	5.150	5.160	9,752	-0.03(-0.65%)
Oct 25, 2019	5.190	5.222	5.190	5.193	8,600	-0.03(-0.61%)
Oct 24, 2019	5.199	5.225	5.199	5.225	10,350	-0.11(-2.02%)
Oct 23, 2019	5.250	5.355	5.230	5.333	6,000	+0.12(+2.27%)
Oct 22, 2019	5.120	5.230	5.120	5.214	8,475	+0.03(+0.66%)
Oct 21, 2019	5.480	5.480	5.130	5.180	7,497	+0.00(+0.05%)
Oct 18, 2019	5.177	5.177	5.177	5.177	100	+0.02(+0.43%)
Oct 17, 2019	5.195	5.195	5.155	5.155	1,323	-0.02(-0.39%)
Oct 16, 2019	5.149	5.175	5.149	5.175	4,939	+0.00(+0.00%)
Oct 15, 2019	5.130	5.175	5.130	5.175	2,077	-0.00(-0.05%)
Oct 14, 2019	5.460	5.460	5.135	5.178	2,883	-0.03(-0.62%)
Oct 11, 2019	5.350	5.350	5.210	5.210	2,400	-0.00(-0.06%)
Oct 10, 2019	5.218	5.218	5.213	5.213	561	-0.13(-2.40%)
Oct 09, 2019	5.390	5.390	5.341	5.341	608	-0.04(-0.77%)
Oct 08, 2019	5.383	5.383	5.383	5.383	132	-0.14(-2.48%)
Oct 07, 2019	5.500	5.520	5.446	5.519	5,157	+0.08(+1.46%)
Oct 04, 2019	5.450	5.450	5.440	5.440	200	-0.01(-0.19%)
Oct 03, 2019	5.420	5.450	5.400	5.450	606	-0.00(-0.09%)
Oct 02, 2019	5.500	5.520	5.400	5.455	4,426	-0.09(-1.62%)

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.