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

Ipath S&P MLP ETN (NY: IMLP )

N/A UNCHANGED
Last Price Updated: 8:00 PM EST, Dec 14, 2022 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 (%)
Nov 30, 2020 9.322 9.322 9.322 9.322 54 -0.33(-3.44%)
Nov 27, 2020 10.47 10.47 9.650 9.654 2,800 -0.43(-4.30%)
Nov 25, 2020 9.940 10.09 9.940 10.09 2,000 -0.09(-0.90%)
Nov 24, 2020 10.19 10.19 10.18 10.18 135 +0.27(+2.77%)
Nov 23, 2020 9.870 9.905 9.870 9.905 469 +0.24(+2.53%)
Nov 20, 2020 9.607 9.661 9.520 9.661 2,100 +0.07(+0.78%)
Nov 19, 2020 9.350 9.586 9.350 9.586 180 +0.28(+2.96%)
Nov 18, 2020 9.311 9.311 9.311 9.311 21 -0.06(-0.65%)
Nov 17, 2020 9.372 9.372 9.372 9.372 17 +0.14(+1.48%)
Nov 16, 2020 9.235 9.235 9.235 9.235 26 +0.35(+3.98%)
Nov 13, 2020 8.882 8.882 8.882 8.882 100 +0.18(+2.10%)
Nov 12, 2020 8.785 8.785 8.699 8.699 121 -0.10(-1.17%)
Nov 11, 2020 8.802 8.802 8.802 8.802 71 -0.05(-0.51%)
Nov 10, 2020 8.845 8.847 8.845 8.847 570 +0.25(+2.85%)
Nov 09, 2020 8.380 8.602 8.380 8.602 115 +0.63(+7.92%)
Nov 06, 2020 8.120 8.120 7.970 7.970 300 -0.26(-3.17%)
Nov 05, 2020 8.232 8.232 8.232 8.232 36 +0.21(+2.66%)
Nov 04, 2020 8.018 8.018 8.018 8.018 0 +0.03(+0.32%)
Nov 03, 2020 8.100 8.170 7.970 7.992 2,607 +0.08(+0.98%)
Nov 02, 2020 7.915 7.915 7.915 7.915 31 +0.10(+1.27%)
Oct 30, 2020 7.810 7.816 7.760 7.816 5,400 -0.15(-1.88%)
Oct 29, 2020 7.846 7.965 7.846 7.965 461 +0.14(+1.83%)
Oct 28, 2020 7.930 7.930 7.822 7.822 380 -0.29(-3.62%)
Oct 27, 2020 8.135 8.135 8.116 8.116 930 -0.14(-1.65%)
Oct 26, 2020 8.252 8.252 8.252 8.252 119 -0.22(-2.59%)
Oct 23, 2020 8.520 8.520 8.450 8.472 1,300 +0.12(+1.46%)
Oct 22, 2020 8.270 8.420 8.266 8.350 17,044 +0.24(+2.91%)
Oct 21, 2020 8.114 8.114 8.114 8.114 0 -0.02(-0.25%)
Oct 20, 2020 8.180 8.180 8.134 8.134 1,014 +0.05(+0.63%)
Oct 19, 2020 8.083 8.083 8.083 8.083 9 -0.13(-1.57%)
Oct 16, 2020 8.212 8.212 8.212 8.212 100 -0.18(-2.17%)
Oct 15, 2020 8.295 8.394 8.295 8.394 852 +0.07(+0.83%)
Oct 14, 2020 8.390 8.390 8.325 8.325 589 +0.09(+1.09%)
Oct 13, 2020 8.280 8.280 8.180 8.235 1,123 -0.03(-0.30%)
Oct 12, 2020 8.260 8.260 8.260 8.260 8 +0.05(+0.56%)
Oct 09, 2020 8.300 8.300 8.210 8.214 1,400 -0.02(-0.23%)
Oct 08, 2020 8.234 8.234 8.234 8.234 7 +0.52(+6.79%)
Oct 07, 2020 7.750 7.750 7.690 7.710 1,600 -0.04(-0.58%)
Oct 06, 2020 7.755 7.755 7.755 7.755 15 -0.14(-1.81%)
Oct 05, 2020 7.897 7.897 7.897 7.897 1 +0.25(+3.34%)
Oct 02, 2020 7.643 7.643 7.643 7.643 100 +0.13(+1.67%)
Oct 01, 2020 7.517 7.517 7.517 7.517 6 -0.08(-1.06%)
Sep 30, 2020 7.597 7.597 7.597 7.597 83 -0.12(-1.59%)
Sep 29, 2020 7.640 7.720 7.640 7.720 306 +0.02(+0.27%)
Sep 28, 2020 7.480 7.699 7.480 7.699 673 +0.26(+3.56%)
Sep 25, 2020 7.419 7.434 7.419 7.434 400 +0.01(+0.20%)
Sep 24, 2020 7.090 7.420 7.090 7.419 651 -0.06(-0.84%)
Sep 23, 2020 7.482 7.482 7.482 7.482 2 -0.35(-4.43%)
Sep 22, 2020 7.829 7.829 7.829 7.829 5 -0.06(-0.75%)
Sep 21, 2020 7.888 7.888 7.888 7.888 13 -0.17(-2.07%)
Sep 18, 2020 8.065 8.085 8.050 8.054 3,600 -0.10(-1.21%)
Sep 17, 2020 8.143 8.153 8.143 8.153 1,108 -0.07(-0.89%)
Sep 16, 2020 8.231 8.231 8.226 8.226 551 +0.17(+2.14%)
Sep 15, 2020 8.210 8.210 8.054 8.054 1,378 -0.15(-1.89%)
Sep 14, 2020 8.080 8.209 8.080 8.209 129 +0.22(+2.79%)
Sep 11, 2020 7.986 7.986 7.986 7.986 100 -0.08(-1.03%)
Sep 10, 2020 8.069 8.069 8.069 8.069 106 -0.15(-1.81%)
Sep 09, 2020 8.327 8.327 8.217 8.217 1,018 +0.02(+0.27%)
Sep 08, 2020 8.190 8.195 8.170 8.195 771 -0.23(-2.67%)
Sep 04, 2020 8.230 8.420 8.230 8.420 100 -0.02(-0.19%)
Sep 03, 2020 8.480 8.480 8.430 8.436 551 -0.06(-0.76%)
Sep 02, 2020 8.501 8.501 8.501 8.501 4 -0.04(-0.42%)
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.