Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

C-Tracks MLP Miller/Howard Perf Fundamental (NY: MLPC )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 25, 2016 16.30 16.30 16.30 16.30 800 -0.04(-0.24%)
May 24, 2016 16.44 16.48 16.34 16.34 2,289 -0.03(-0.18%)
May 23, 2016 16.53 16.53 16.37 16.37 2,268 -0.30(-1.81%)
May 20, 2016 16.43 16.67 16.42 16.67 1,073 +0.16(+0.98%)
May 19, 2016 16.09 16.52 16.09 16.51 6,247 +0.19(+1.19%)
May 18, 2016 16.33 16.48 16.32 16.32 3,765 -0.33(-2.01%)
May 17, 2016 16.33 16.65 16.33 16.65 3,957 +0.29(+1.77%)
May 16, 2016 16.29 16.36 16.13 16.36 42,608 +0.18(+1.11%)
May 12, 2016 16.21 16.21 15.99 16.18 42 +0.03(+0.22%)
May 11, 2016 16.09 16.19 16.04 16.14 3,426 +0.36(+2.30%)
May 10, 2016 15.90 15.90 15.73 15.78 1,971 +0.18(+1.14%)
May 09, 2016 15.57 15.60 15.57 15.60 793 -0.29(-1.80%)
May 06, 2016 15.75 15.98 15.73 15.89 7,590 -0.08(-0.51%)
May 05, 2016 15.99 16.21 15.90 15.97 4,169 +0.45(+2.87%)
May 03, 2016 15.44 15.53 15.44 15.53 1 -0.30(-1.89%)
May 02, 2016 15.72 15.83 15.72 15.83 5,167 -0.04(-0.28%)
Apr 29, 2016 15.87 15.87 15.87 15.87 810 -0.09(-0.54%)
Apr 28, 2016 16.04 16.04 15.91 15.96 1,300 -0.01(-0.05%)
Apr 27, 2016 15.96 15.96 15.96 15.96 201 +0.08(+0.50%)
Apr 25, 2016 15.89 15.89 15.89 15.88 4 +0.03(+0.16%)
Apr 22, 2016 15.86 15.89 15.86 15.86 2,065 +0.13(+0.83%)
Apr 21, 2016 15.78 15.78 15.73 15.73 646 +0.08(+0.51%)
Apr 20, 2016 15.65 15.72 15.65 15.65 2,165 +0.67(+4.50%)
Apr 18, 2016 14.91 14.98 14.98 14.98 900 +0.19(+1.27%)
Apr 15, 2016 14.79 14.79 14.79 14.79 565 -0.05(-0.37%)
Apr 14, 2016 14.70 14.84 14.68 14.84 1,741 -0.04(-0.26%)
Apr 13, 2016 14.88 14.95 14.75 14.88 2,820 +0.18(+1.22%)
Apr 12, 2016 14.70 14.74 14.70 14.70 3,670 +0.23(+1.59%)
Apr 11, 2016 14.23 14.50 14.23 14.47 3,809 +0.28(+1.96%)
Apr 08, 2016 14.12 14.24 14.11 14.19 3,689 +0.40(+2.92%)
Apr 07, 2016 13.70 13.79 13.70 13.79 961 -0.03(-0.22%)
Apr 06, 2016 13.67 13.89 13.67 13.82 5,427 +0.35(+2.60%)
Apr 05, 2016 13.62 13.62 13.43 13.47 4,224 -0.28(-2.04%)
Apr 04, 2016 13.90 13.90 13.75 13.75 523 -0.32(-2.29%)
Apr 01, 2016 14.01 14.07 13.99 14.07 1,343 -0.17(-1.18%)
Mar 31, 2016 14.09 14.27 14.08 14.24 1,689 +0.18(+1.25%)
Mar 30, 2016 14.06 14.06 14.06 14.06 210 +0.06(+0.44%)
Mar 29, 2016 13.86 14.00 13.86 14.00 676 +0.07(+0.49%)
Mar 28, 2016 13.88 13.93 13.85 13.93 1,053 -0.05(-0.34%)
Mar 24, 2016 14.04 13.98 13.98 13.98 3,800 +0.00(+0.01%)
Mar 23, 2016 14.41 14.41 13.98 13.98 2,507 -0.60(-4.14%)
Mar 22, 2016 14.30 14.58 14.29 14.58 1,604 +0.24(+1.70%)
Mar 21, 2016 14.47 14.47 14.34 14.34 1,643 -0.50(-3.36%)
Mar 18, 2016 14.70 14.84 14.67 14.84 3,587 -0.06(-0.38%)
Mar 17, 2016 14.89 14.90 14.89 14.90 674 +0.27(+1.82%)
Mar 16, 2016 14.47 14.63 14.36 14.63 5,648 +0.87(+6.32%)
Mar 15, 2016 13.79 13.79 13.75 13.76 2,247 -0.32(-2.27%)
Mar 14, 2016 14.05 14.10 14.05 14.08 1,888 -0.10(-0.71%)
Mar 11, 2016 14.12 14.25 14.10 14.18 6,376 +0.20(+1.43%)
Mar 10, 2016 13.84 13.98 13.84 13.98 6,946 -0.14(-0.97%)
Mar 09, 2016 14.10 14.19 14.00 14.12 3,578 -0.09(-0.60%)
Mar 08, 2016 14.21 14.21 14.20 14.20 1,481 -0.65(-4.36%)
Mar 07, 2016 14.67 14.85 14.67 14.85 11,900 +0.47(+3.27%)
Mar 03, 2016 14.00 14.43 14.00 14.38 34 +0.40(+2.86%)
Mar 02, 2016 13.75 13.99 13.72 13.98 2,302 +0.37(+2.72%)
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.