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 (%)
Aug 31, 2020 8.659 8.659 8.659 8.659 5 -0.11(-1.27%)
Aug 28, 2020 8.771 8.771 8.771 8.771 100 +0.17(+1.95%)
Aug 27, 2020 8.603 8.603 8.603 8.603 6 -0.16(-1.87%)
Aug 26, 2020 9.030 9.030 8.740 8.767 6,592 -0.29(-3.19%)
Aug 25, 2020 9.120 9.120 9.055 9.055 157 -0.09(-0.96%)
Aug 24, 2020 9.238 9.240 9.130 9.143 1,449 -0.03(-0.28%)
Aug 21, 2020 9.111 9.169 9.111 9.169 200 -0.10(-1.03%)
Aug 20, 2020 9.264 9.264 9.264 9.264 100 -0.02(-0.23%)
Aug 19, 2020 9.285 9.285 9.285 9.285 2 -0.06(-0.67%)
Aug 18, 2020 9.348 9.348 9.348 9.348 1 -0.20(-2.07%)
Aug 17, 2020 9.579 9.579 9.545 9.545 597 -0.01(-0.13%)
Aug 14, 2020 9.557 9.557 9.557 9.557 0 +0.01(+0.08%)
Aug 13, 2020 9.550 9.550 9.550 9.550 15 -0.08(-0.84%)
Aug 12, 2020 9.610 9.631 9.568 9.631 625 +0.16(+1.73%)
Aug 11, 2020 9.705 9.705 9.467 9.467 325 -0.04(-0.45%)
Aug 10, 2020 9.430 9.510 9.430 9.510 2,100 +0.16(+1.68%)
Aug 07, 2020 9.353 9.353 9.353 9.353 100 -0.01(-0.13%)
Aug 06, 2020 9.365 9.365 9.365 9.365 23 +0.08(+0.90%)
Aug 05, 2020 9.183 9.290 9.183 9.281 962 +0.18(+1.96%)
Aug 04, 2020 9.103 9.103 9.103 9.103 0 +0.14(+1.57%)
Aug 03, 2020 8.963 8.963 8.963 8.963 4 +0.12(+1.38%)
Jul 31, 2020 8.841 8.841 8.841 8.841 100 -0.09(-1.01%)
Jul 30, 2020 8.931 8.931 8.931 8.931 3 -0.17(-1.87%)
Jul 29, 2020 9.030 9.102 9.030 9.102 2,318 +0.29(+3.27%)
Jul 28, 2020 8.814 8.814 8.814 8.814 46 -0.03(-0.34%)
Jul 27, 2020 8.900 8.930 8.844 8.844 838 -0.09(-1.00%)
Jul 24, 2020 8.932 8.933 8.932 8.933 200 -0.06(-0.69%)
Jul 23, 2020 8.995 8.995 8.995 8.995 90 -0.16(-1.80%)
Jul 22, 2020 9.104 9.160 9.089 9.160 9,642 -0.04(-0.46%)
Jul 21, 2020 9.203 9.203 9.203 9.203 7 +0.50(+5.78%)
Jul 20, 2020 8.820 8.830 8.690 8.700 5,832 -0.11(-1.20%)
Jul 17, 2020 8.822 8.822 8.805 8.805 1,100 -0.06(-0.66%)
Jul 16, 2020 8.864 8.864 8.864 8.864 140 -0.01(-0.09%)
Jul 15, 2020 8.580 8.872 8.580 8.872 190 +0.43(+5.07%)
Jul 14, 2020 8.430 8.520 8.430 8.444 879 +0.02(+0.23%)
Jul 13, 2020 8.410 8.424 8.410 8.424 474 -0.18(-2.04%)
Jul 10, 2020 8.510 8.600 8.510 8.600 3,300 +0.10(+1.18%)
Jul 09, 2020 8.500 8.500 8.500 8.500 54 -0.30(-3.38%)
Jul 08, 2020 8.880 8.880 8.797 8.797 2,010 +0.03(+0.39%)
Jul 07, 2020 8.763 8.763 8.763 8.763 14 +0.02(+0.23%)
Jul 06, 2020 8.743 8.743 8.743 8.743 5 -0.22(-2.45%)
Jul 02, 2020 8.963 8.963 8.963 8.963 100 -0.06(-0.65%)
Jul 01, 2020 9.021 9.021 9.021 9.021 343 -0.10(-1.10%)
Jun 30, 2020 8.890 9.121 8.890 9.121 362 +0.18(+1.97%)
Jun 29, 2020 9.150 9.150 8.945 8.945 305 -0.03(-0.28%)
Jun 26, 2020 8.950 9.010 8.950 8.970 300 -0.39(-4.21%)
Jun 25, 2020 9.364 9.364 9.364 9.364 67 -0.04(-0.39%)
Jun 24, 2020 9.220 9.460 9.220 9.401 245 -0.52(-5.27%)
Jun 23, 2020 10.11 10.11 9.924 9.924 765 -0.16(-1.57%)
Jun 22, 2020 9.940 10.08 9.940 10.08 4,105 +0.06(+0.61%)
Jun 19, 2020 10.08 10.08 10.02 10.02 100 -0.17(-1.68%)
Jun 18, 2020 10.19 10.19 10.19 10.19 0 -0.03(-0.32%)
Jun 17, 2020 10.22 10.22 10.22 10.22 20 -0.20(-1.89%)
Jun 16, 2020 10.42 10.42 10.42 10.42 105 +0.04(+0.40%)
Jun 15, 2020 9.730 10.38 9.730 10.38 194 +0.53(+5.33%)
Jun 12, 2020 10.08 10.08 9.854 9.854 5,000 +0.04(+0.42%)
Jun 11, 2020 10.18 10.18 9.770 9.813 265 -1.08(-9.92%)
Jun 10, 2020 10.89 10.89 10.89 10.89 2 -0.23(-2.04%)
Jun 09, 2020 11.12 11.12 11.12 11.12 151 -0.53(-4.55%)
Jun 08, 2020 11.62 11.65 11.62 11.65 7,955 +0.50(+4.50%)
Jun 05, 2020 10.97 11.15 10.97 11.15 100 +0.54(+5.12%)
Jun 04, 2020 10.49 10.61 10.49 10.61 125 +0.23(+2.21%)
Jun 03, 2020 10.38 10.38 10.38 10.38 97 +0.34(+3.36%)
Jun 02, 2020 10.04 10.04 10.04 10.04 43 +0.21(+2.17%)
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.