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

Etracs 2X MLP Ex-Energy ETN (NY: LMLP )

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 (%)
Mar 31, 2017 13.44 13.50 13.43 13.50 34,890 +0.08(+0.60%)
Mar 30, 2017 13.29 13.43 13.10 13.42 27,711 +0.24(+1.82%)
Mar 29, 2017 13.24 13.24 12.98 13.18 29,431 +0.00(+0.00%)
Mar 28, 2017 13.00 13.25 13.00 13.18 38,864 +0.13(+1.00%)
Mar 27, 2017 12.97 13.07 12.86 13.05 38,360 -0.17(-1.29%)
Mar 24, 2017 13.29 13.29 13.00 13.22 9,361 -0.12(-0.90%)
Mar 23, 2017 13.34 13.36 13.34 13.34 697 +0.10(+0.76%)
Mar 22, 2017 13.12 13.24 12.96 13.24 27,016 +0.16(+1.24%)
Mar 21, 2017 13.52 13.58 13.02 13.08 9,760 -0.22(-1.67%)
Mar 20, 2017 13.16 13.48 13.16 13.30 21,057 -0.03(-0.24%)
Mar 17, 2017 13.59 13.60 13.33 13.33 7,150 -0.25(-1.82%)
Mar 16, 2017 13.66 13.79 13.49 13.58 32,183 +0.03(+0.22%)
Mar 15, 2017 13.44 13.61 13.41 13.55 26,479 +0.15(+1.12%)
Mar 14, 2017 13.50 13.50 13.26 13.40 62,202 -0.09(-0.67%)
Mar 13, 2017 13.12 13.50 13.12 13.49 36,911 +0.46(+3.51%)
Mar 10, 2017 13.00 13.10 12.97 13.03 14,589 +0.09(+0.71%)
Mar 09, 2017 13.10 13.22 12.77 12.94 42,060 -0.47(-3.50%)
Mar 08, 2017 13.56 13.64 13.37 13.41 44,453 -0.06(-0.45%)
Mar 07, 2017 13.57 13.57 13.34 13.47 32,833 -0.10(-0.74%)
Mar 06, 2017 13.70 13.73 13.44 13.57 40,735 -0.09(-0.70%)
Mar 03, 2017 13.53 13.68 13.50 13.66 34,082 -0.01(-0.04%)
Mar 02, 2017 14.20 14.20 13.60 13.67 33,840 -0.48(-3.42%)
Mar 01, 2017 14.24 14.24 13.98 14.15 25,585 +0.15(+1.10%)
Feb 28, 2017 14.10 14.10 13.76 14.00 19,960 -0.07(-0.50%)
Feb 27, 2017 13.82 14.07 13.82 14.07 19,835 +0.18(+1.30%)
Feb 24, 2017 14.00 14.00 13.15 13.89 64,444 -0.17(-1.21%)
Feb 23, 2017 14.11 14.23 13.90 14.06 32,626 +0.08(+0.57%)
Feb 22, 2017 13.85 14.16 13.80 13.98 87,859 -0.05(-0.36%)
Feb 21, 2017 13.90 14.22 13.89 14.03 131,501 +0.13(+0.94%)
Feb 17, 2017 13.90 13.90 13.90 0 +0.00(+0.00%)
Feb 16, 2017 14.10 14.20 13.87 13.90 276,668 -0.21(-1.49%)
Feb 15, 2017 13.90 14.27 13.88 14.11 324,324 +0.21(+1.51%)
Feb 14, 2017 13.70 13.91 13.50 13.90 117,357 +0.20(+1.46%)
Feb 13, 2017 13.70 14.01 13.70 13.70 77,871 -0.06(-0.44%)
Feb 10, 2017 13.67 13.85 13.65 13.76 29,520 +0.16(+1.18%)
Feb 09, 2017 13.55 13.61 13.48 13.60 7,557 +0.10(+0.74%)
Feb 08, 2017 13.48 13.52 13.30 13.50 9,764 +0.05(+0.36%)
Feb 07, 2017 13.35 13.51 13.35 13.45 12,205 +0.04(+0.31%)
Feb 06, 2017 13.45 13.50 13.29 13.41 29,270 +0.04(+0.30%)
Feb 03, 2017 13.43 13.52 13.37 13.37 21,911 +0.17(+1.29%)
Feb 02, 2017 13.10 13.24 13.10 13.20 8,959 +0.07(+0.52%)
Feb 01, 2017 12.96 13.28 12.96 13.13 8,014 +0.22(+1.70%)
Jan 31, 2017 12.74 12.91 12.74 12.91 8,671 +0.17(+1.35%)
Jan 30, 2017 13.00 13.00 12.67 12.74 8,794 -0.30(-2.30%)
Jan 27, 2017 13.05 13.07 12.90 13.04 16,361 -0.01(-0.09%)
Jan 26, 2017 12.89 13.08 12.89 13.05 22,692 +0.26(+2.05%)
Jan 25, 2017 12.82 12.89 12.79 12.79 18,428 -0.03(-0.23%)
Jan 24, 2017 12.54 12.82 12.51 12.82 11,523 +0.33(+2.64%)
Jan 23, 2017 12.50 12.60 12.46 12.49 6,219 +0.10(+0.81%)
Jan 20, 2017 12.40 12.46 12.39 12.39 2,815 +0.04(+0.30%)
Jan 19, 2017 12.33 12.35 12.22 12.35 14,917 -0.03(-0.25%)
Jan 18, 2017 12.25 12.42 12.15 12.38 86,505 +0.09(+0.76%)
Jan 17, 2017 12.48 12.48 12.27 12.29 12,872 -0.19(-1.54%)
Jan 13, 2017 12.48 12.48 12.48 0 -0.07(-0.54%)
Jan 12, 2017 12.53 12.66 12.47 12.55 17,079 -0.03(-0.24%)
Jan 11, 2017 12.52 12.58 12.49 12.58 3,782 +0.03(+0.24%)
Jan 10, 2017 12.62 12.65 12.55 12.55 45,399 -0.15(-1.16%)
Jan 09, 2017 12.84 12.90 12.62 12.70 20,759 -0.10(-0.80%)
Jan 06, 2017 12.63 12.91 12.58 12.80 48,192 +0.22(+1.75%)
Jan 05, 2017 12.63 12.63 12.20 12.58 57,690 +0.01(+0.06%)
Jan 04, 2017 12.01 12.71 11.87 12.57 51,568 +0.70(+5.89%)
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.