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

C-Tracks MLP Miller/Howard Fundamental Series B (NY: MLPE )

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 (%)
Dec 31, 2019 18.84 18.84 18.84 18.84 0 +0.06(+0.32%)
Dec 30, 2019 18.79 18.79 18.78 18.78 300 -0.20(-1.04%)
Dec 27, 2019 18.98 18.98 18.98 18.98 0 -0.25(-1.30%)
Dec 26, 2019 19.23 19.23 19.23 19.23 0 +0.29(+1.54%)
Dec 24, 2019 18.94 18.94 18.94 18.94 0 +0.05(+0.27%)
Dec 23, 2019 18.89 18.89 18.89 18.89 0 +0.23(+1.21%)
Dec 20, 2019 18.49 18.66 18.49 18.66 300 +0.00(+0.02%)
Dec 19, 2019 18.51 18.66 18.51 18.66 300 -0.03(-0.18%)
Dec 18, 2019 18.33 18.69 18.33 18.69 300 +0.15(+0.81%)
Dec 17, 2019 18.54 18.54 18.54 18.54 0 +0.27(+1.46%)
Dec 16, 2019 17.91 18.28 17.91 18.28 300 +0.30(+1.65%)
Dec 13, 2019 17.90 17.98 17.90 17.98 100 -0.20(-1.12%)
Dec 12, 2019 18.18 18.18 18.18 18.18 0 +0.10(+0.57%)
Dec 11, 2019 18.08 18.08 18.08 18.08 0 +0.04(+0.25%)
Dec 10, 2019 18.04 18.04 18.04 18.04 0 +0.35(+1.99%)
Dec 09, 2019 17.68 17.68 17.68 17.68 0 +0.38(+2.22%)
Dec 06, 2019 17.30 17.30 17.30 17.30 0 +0.04(+0.22%)
Dec 05, 2019 17.26 17.26 17.26 17.26 0 -0.11(-0.63%)
Dec 04, 2019 17.37 17.37 17.37 17.37 0 +0.10(+0.60%)
Dec 03, 2019 17.27 17.27 17.27 17.27 600 -0.10(-0.59%)
Dec 02, 2019 17.37 17.37 17.37 17.37 0 -0.17(-0.94%)
Nov 29, 2019 17.54 17.54 17.54 17.54 0 -0.04(-0.25%)
Nov 27, 2019 17.58 17.58 17.58 17.58 0 -0.02(-0.14%)
Nov 26, 2019 17.81 17.81 17.60 17.60 3,000 -0.28(-1.54%)
Nov 25, 2019 17.88 17.88 17.88 17.88 0 +0.11(+0.60%)
Nov 22, 2019 17.77 17.77 17.77 17.77 300 +0.14(+0.77%)
Nov 21, 2019 17.64 17.64 17.64 17.64 0 +0.27(+1.56%)
Nov 20, 2019 17.37 17.37 17.37 17.37 1 -0.00(-0.02%)
Nov 19, 2019 17.37 17.37 17.37 17.37 0 -0.28(-1.61%)
Nov 18, 2019 17.66 17.66 17.66 17.66 0 -0.39(-2.17%)
Nov 15, 2019 18.05 18.05 18.05 18.05 0 +0.18(+1.02%)
Nov 14, 2019 17.86 17.86 17.86 17.86 0 -0.09(-0.48%)
Nov 13, 2019 17.95 17.95 17.95 17.95 0 -0.07(-0.39%)
Nov 12, 2019 18.02 18.02 18.02 18.02 0 -0.07(-0.38%)
Nov 11, 2019 18.09 18.09 18.09 18.09 300 -0.18(-1.01%)
Nov 08, 2019 18.27 18.27 18.27 18.27 0 -0.03(-0.15%)
Nov 07, 2019 18.30 18.30 18.30 18.30 300 -0.22(-1.18%)
Nov 06, 2019 18.47 18.52 18.47 18.52 300 -0.10(-0.55%)
Nov 05, 2019 18.62 18.62 18.62 18.62 308 -0.24(-1.28%)
Nov 04, 2019 18.86 18.86 18.86 18.86 300 +0.22(+1.15%)
Nov 01, 2019 18.65 18.65 18.65 18.65 600 +0.18(+0.97%)
Oct 31, 2019 18.51 18.51 18.47 18.47 1,400 -0.06(-0.30%)
Oct 30, 2019 18.53 18.53 18.53 18.53 300 +0.02(+0.09%)
Oct 29, 2019 18.36 18.51 18.36 18.51 300 -0.04(-0.24%)
Oct 28, 2019 18.55 18.83 18.55 18.55 4,351 -0.16(-0.85%)
Oct 25, 2019 18.71 18.71 18.71 18.71 0 -0.01(-0.03%)
Oct 24, 2019 18.52 18.72 18.52 18.72 300 +0.07(+0.36%)
Oct 23, 2019 18.49 18.65 18.49 18.65 300 -0.05(-0.25%)
Oct 22, 2019 18.59 18.70 18.59 18.70 300 +0.08(+0.43%)
Oct 21, 2019 18.57 18.62 18.57 18.62 303 -0.04(-0.22%)
Oct 18, 2019 18.66 18.66 18.66 18.66 0 +0.20(+1.09%)
Oct 17, 2019 18.48 18.48 18.46 18.46 300 -0.08(-0.43%)
Oct 16, 2019 18.62 18.63 18.54 18.54 600 -0.08(-0.42%)
Oct 15, 2019 18.61 18.61 18.61 18.61 26 +0.08(+0.44%)
Oct 14, 2019 18.45 18.53 18.45 18.53 300 -0.13(-0.69%)
Oct 11, 2019 18.65 18.69 18.65 18.66 300 +0.07(+0.36%)
Oct 10, 2019 18.60 18.60 18.60 18.60 92 -0.04(-0.20%)
Oct 09, 2019 18.60 18.63 18.60 18.63 107 -0.57(-2.95%)
Oct 08, 2019 19.22 19.22 19.17 19.20 459 -0.21(-1.10%)
Oct 07, 2019 19.41 19.41 19.41 19.41 0 -0.20(-1.02%)
Oct 04, 2019 19.62 19.62 19.61 19.61 300 +0.16(+0.80%)
Oct 03, 2019 19.46 19.46 19.46 19.46 0 +0.04(+0.19%)
Oct 02, 2019 19.41 19.42 19.33 19.42 400 -0.16(-0.81%)
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.