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 (%)
Dec 31, 2018 12.15 12.15 11.95 12.04 2,600 -0.14(-1.19%)
Dec 28, 2018 11.96 12.19 11.96 12.19 1,600 +0.01(+0.05%)
Dec 27, 2018 12.20 12.20 11.80 12.18 848 -0.20(-1.58%)
Dec 26, 2018 11.76 12.38 11.76 12.38 716 +0.56(+4.74%)
Dec 24, 2018 12.22 12.22 11.82 11.82 3,400 -0.54(-4.37%)
Dec 21, 2018 12.64 12.64 12.36 12.36 2,200 -0.23(-1.79%)
Dec 20, 2018 12.96 12.96 12.52 12.59 604 -0.40(-3.09%)
Dec 19, 2018 12.80 13.16 12.80 12.99 1,546 +0.07(+0.57%)
Dec 18, 2018 12.97 13.06 12.78 12.91 2,600 -0.29(-2.18%)
Dec 17, 2018 13.33 13.33 13.20 13.20 400 -0.40(-2.97%)
Dec 14, 2018 13.63 13.70 13.61 13.61 700 -0.08(-0.57%)
Dec 13, 2018 13.50 13.68 13.50 13.68 1,250 +0.26(+1.96%)
Dec 12, 2018 13.43 13.43 13.42 13.42 442 +0.13(+1.01%)
Dec 11, 2018 13.29 13.35 13.26 13.29 3,200 +0.02(+0.16%)
Dec 10, 2018 13.19 13.26 13.19 13.26 200 -0.14(-1.01%)
Dec 07, 2018 13.40 13.40 13.40 13.40 600 +0.15(+1.13%)
Dec 06, 2018 13.19 13.25 13.19 13.25 1,468 -0.35(-2.57%)
Dec 04, 2018 13.60 13.60 13.60 13.60 500 -0.19(-1.34%)
Dec 03, 2018 13.83 13.83 13.79 13.79 351 +0.30(+2.26%)
Nov 30, 2018 13.48 13.48 13.48 13.48 400 -0.12(-0.88%)
Nov 29, 2018 13.57 13.60 13.57 13.60 323 +0.24(+1.80%)
Nov 28, 2018 13.32 13.37 13.25 13.36 1,209 +0.11(+0.82%)
Nov 27, 2018 13.27 13.27 13.25 13.25 844 -0.05(-0.36%)
Nov 26, 2018 13.24 13.32 13.24 13.30 665 -0.07(-0.52%)
Nov 23, 2018 13.29 13.37 13.29 13.37 900 -0.14(-1.06%)
Nov 21, 2018 13.51 13.51 13.51 0 +0.31(+2.38%)
Nov 20, 2018 13.20 13.20 13.20 13.20 200 -0.41(-3.02%)
Nov 19, 2018 13.59 13.61 13.59 13.61 1,294 +0.13(+0.97%)
Nov 16, 2018 13.48 13.48 13.48 13.48 100 +0.00(+0.00%)
Nov 15, 2018 13.50 13.51 13.48 13.48 2,625 -0.21(-1.53%)
Nov 14, 2018 13.69 13.69 13.69 13.69 15,033 +0.00(+0.00%)
Nov 13, 2018 13.69 13.69 13.69 13.69 36,641 -0.12(-0.89%)
Nov 12, 2018 13.81 13.81 13.81 13.81 41 +0.00(+0.02%)
Nov 09, 2018 13.79 13.81 13.78 13.81 1,300 -0.11(-0.82%)
Nov 08, 2018 13.82 14.20 13.82 13.92 1,265 +0.37(+2.76%)
Nov 07, 2018 13.55 13.55 13.55 13.55 98 +0.00(+0.00%)
Nov 06, 2018 13.55 13.55 13.55 0 +0.00(+0.00%)
Nov 05, 2018 13.55 13.55 13.55 13.55 136 -0.06(-0.43%)
Nov 02, 2018 13.61 13.61 13.61 0 +0.00(+0.00%)
Nov 01, 2018 13.61 13.61 13.61 13.61 2 +0.00(+0.00%)
Oct 31, 2018 13.61 13.61 13.61 13.61 135 +0.24(+1.83%)
Oct 30, 2018 13.36 13.36 13.36 13.36 600 -0.45(-3.23%)
Oct 29, 2018 13.81 13.81 13.81 0 +0.00(+0.00%)
Oct 26, 2018 13.81 13.81 13.81 0 +0.00(+0.00%)
Oct 25, 2018 13.81 13.81 13.81 13.81 400 -0.45(-3.16%)
Oct 24, 2018 14.26 14.26 14.26 0 +0.00(+0.00%)
Oct 23, 2018 14.11 14.29 14.11 14.26 17,164 -0.35(-2.38%)
Oct 22, 2018 14.61 14.61 27 -0.00(-0.01%)
Oct 19, 2018 14.61 14.61 14.61 14.61 200 -0.06(-0.41%)
Oct 18, 2018 14.67 14.67 14.67 14.67 1 +0.00(+0.00%)
Oct 17, 2018 14.67 14.67 14.67 14.67 108 +0.07(+0.48%)
Oct 16, 2018 14.60 14.60 14.60 0 +0.00(+0.00%)
Oct 15, 2018 14.61 14.61 14.60 14.60 424 +0.04(+0.27%)
Oct 12, 2018 14.69 14.76 14.46 14.56 3,600 -0.09(-0.61%)
Oct 11, 2018 14.74 14.84 14.60 14.65 1,886 -0.47(-3.11%)
Oct 10, 2018 15.12 15.12 15.12 15.12 67 +0.00(+0.00%)
Oct 09, 2018 15.07 15.12 15.07 15.12 595 +0.25(+1.68%)
Oct 08, 2018 14.87 14.87 14.87 14.87 600 -0.11(-0.73%)
Oct 05, 2018 15.00 15.00 14.98 14.98 1,100 +0.12(+0.84%)
Oct 04, 2018 14.86 14.86 14.86 14.86 84 +0.00(+0.00%)
Oct 03, 2018 14.86 14.86 14.86 14.86 233 +0.00(+0.00%)
Oct 02, 2018 14.90 14.90 14.86 14.86 1,125 -0.07(-0.50%)
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.