CS S&P MLP Index ETN (NY: MLPO )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Sep 28, 2022 | 11.65 | 10 | +0.51(+4.62%) | |||
| Sep 27, 2022 | 11.30 | 11.80 | 11.04 | 11.14 | 1,010 | -0.20(-1.76%) |
| Sep 16, 2022 | 11.34 | 2 | +0.21(+1.84%) | |||
| Sep 14, 2022 | 11.13 | 2 | -0.45(-3.84%) | |||
| Sep 09, 2022 | 11.58 | 3 | -0.30(-2.53%) | |||
| Sep 08, 2022 | 11.88 | 11.88 | 11.88 | 11.88 | 3 | +0.58(+5.13%) |
| Sep 07, 2022 | 11.11 | 11.40 | 11.11 | 11.30 | 1,000 | -0.40(-3.42%) |
| Sep 06, 2022 | 11.52 | 11.70 | 11.52 | 11.70 | 424 | +0.40(+3.54%) |
| Sep 02, 2022 | 11.80 | 11.80 | 11.02 | 11.30 | 2,113 | -0.70(-5.83%) |
| Sep 01, 2022 | 12.00 | 12.50 | 12.00 | 12.00 | 1,580 | +0.17(+1.44%) |
| Aug 31, 2022 | 11.11 | 13.31 | 11.11 | 11.83 | 1,069 | -0.47(-3.82%) |
| Aug 30, 2022 | 13.39 | 13.39 | 12.06 | 12.30 | 1,403 | -0.49(-3.87%) |
| Aug 29, 2022 | 12.42 | 12.79 | 12.40 | 12.79 | 507 | +0.28(+2.25%) |
| Aug 26, 2022 | 13.39 | 13.39 | 12.35 | 12.51 | 1,646 | +0.13(+1.07%) |
| Aug 25, 2022 | 12.00 | 13.00 | 12.00 | 12.38 | 3,445 | +0.38(+3.17%) |
| Aug 22, 2022 | 12.00 | 1 | +0.60(+5.26%) | |||
| Aug 19, 2022 | 11.33 | 12.26 | 11.00 | 11.40 | 4,036 | +0.31(+2.80%) |
| Aug 18, 2022 | 10.95 | 11.45 | 10.95 | 11.09 | 1,521 | -0.89(-7.43%) |
| Aug 12, 2022 | 11.98 | 3 | +0.58(+5.09%) | |||
| Aug 11, 2022 | 11.30 | 12.09 | 10.80 | 11.40 | 8,010 | +0.15(+1.33%) |
| Aug 10, 2022 | 11.00 | 11.85 | 10.22 | 11.25 | 7,409 | +0.12(+1.11%) |
| Aug 09, 2022 | 11.00 | 11.45 | 10.28 | 11.13 | 11,329 | +0.66(+6.35%) |
| Aug 08, 2022 | 10.50 | 11.00 | 10.06 | 10.46 | 12,126 | +0.16(+1.52%) |
| Aug 03, 2022 | 10.30 | 1 | -0.05(-0.53%) | |||
| Aug 02, 2022 | 9.860 | 10.36 | 9.860 | 10.36 | 244 | +0.18(+1.82%) |
| Aug 01, 2022 | 10.05 | 10.94 | 10.05 | 10.18 | 1,161 | +0.18(+1.75%) |
| Jul 27, 2022 | 10.00 | 3 | +0.60(+6.38%) | |||
| Jul 25, 2022 | 9.400 | 9 | -0.17(-1.78%) | |||
| Jul 22, 2022 | 9.220 | 9.920 | 9.220 | 9.570 | 1,229 | -0.35(-3.54%) |
| Jul 20, 2022 | 9.921 | 162 | +0.17(+1.76%) | |||
| Jul 13, 2022 | 9.750 | 1 | -0.03(-0.31%) | |||
| Jul 12, 2022 | 9.780 | 9.780 | 9.780 | 9.780 | 5 | -0.55(-5.32%) |
| Jul 11, 2022 | 10.33 | 10.33 | 10.33 | 10.33 | 8 | -0.22(-2.13%) |
| Jul 08, 2022 | 10.55 | 10.55 | 10.55 | 10.55 | 100 | +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.