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 (%)
Jan 29, 2016 13.35 13.40 13.34 13.40 1,161 +0.12(+0.90%)
Jan 28, 2016 13.35 13.35 13.19 13.28 602,991 +0.38(+2.95%)
Jan 27, 2016 12.81 13.12 12.51 12.90 653,305 -0.16(-1.23%)
Jan 26, 2016 12.70 13.14 12.70 13.06 301,972 +0.27(+2.11%)
Jan 25, 2016 13.40 13.40 12.79 12.79 304,769 -0.31(-2.35%)
Jan 22, 2016 12.81 13.12 12.69 13.10 303,600 +1.23(+10.36%)
Jan 21, 2016 11.44 12.02 11.44 11.87 206,868 +0.55(+4.88%)
Jan 20, 2016 11.75 11.75 10.89 11.32 107,943 -0.69(-5.78%)
Jan 19, 2016 12.72 12.78 11.75 12.01 37,749 -0.75(-5.88%)
Jan 15, 2016 12.77 12.76 12.76 12.76 2,300 -0.66(-4.92%)
Jan 14, 2016 12.69 13.42 12.68 13.42 12,307 +0.80(+6.34%)
Jan 13, 2016 13.60 13.60 12.51 12.62 5,850 -0.71(-5.33%)
Jan 12, 2016 12.88 13.33 12.83 13.33 3,171 -0.24(-1.80%)
Jan 11, 2016 13.75 13.77 13.51 13.57 17,850 -0.58(-4.07%)
Jan 08, 2016 14.19 14.37 14.11 14.15 39,544 +0.03(+0.21%)
Jan 07, 2016 14.42 14.59 14.12 14.12 1,771 -0.60(-4.08%)
Jan 06, 2016 15.14 15.28 14.72 14.72 7,362 -0.69(-4.48%)
Jan 05, 2016 15.20 15.45 15.19 15.41 97,157 -0.07(-0.45%)
Jan 04, 2016 15.42 15.57 15.19 15.48 76,482 +0.02(+0.12%)
Dec 31, 2015 14.76 15.46 15.46 15.46 11,600 +0.65(+4.39%)
Dec 30, 2015 14.66 14.88 14.58 14.81 45,979 -0.42(-2.75%)
Dec 29, 2015 15.89 15.89 15.08 15.23 12,140 -0.12(-0.79%)
Dec 28, 2015 15.33 15.37 15.18 15.35 5,359 -0.41(-2.62%)
Dec 24, 2015 15.81 15.76 15.76 15.76 6,800 +0.04(+0.27%)
Dec 23, 2015 15.23 15.73 15.23 15.72 9,587 +0.89(+6.00%)
Dec 22, 2015 14.35 14.97 14.35 14.83 12,395 +0.61(+4.29%)
Dec 21, 2015 13.90 14.22 13.73 14.22 14,828 +0.32(+2.27%)
Dec 18, 2015 13.96 13.98 13.69 13.90 48,694 +0.15(+1.12%)
Dec 17, 2015 14.16 14.16 13.55 13.75 7,418 -0.66(-4.58%)
Dec 16, 2015 14.86 14.86 13.87 14.41 6,971 +0.65(+4.70%)
Dec 15, 2015 13.64 13.79 13.63 13.76 2,351 +0.10(+0.76%)
Dec 14, 2015 13.99 13.99 13.53 13.66 13,872 -0.43(-3.06%)
Dec 11, 2015 14.40 14.40 14.03 14.09 5,531 -0.84(-5.64%)
Dec 10, 2015 15.16 15.29 14.86 14.93 9,770 -0.27(-1.76%)
Dec 09, 2015 14.28 15.20 14.28 15.20 1,393 +1.14(+8.11%)
Dec 08, 2015 13.37 14.31 13.37 14.06 59,257 +0.04(+0.29%)
Dec 07, 2015 14.08 14.08 13.54 14.02 43,475 -0.99(-6.60%)
Dec 04, 2015 15.00 15.20 14.86 15.01 151,044 -0.29(-1.90%)
Dec 03, 2015 16.14 16.14 15.28 15.30 30,234 -0.52(-3.29%)
Dec 02, 2015 16.28 16.28 15.69 15.82 3,075 -0.34(-2.10%)
Dec 01, 2015 16.59 16.59 16.16 16.16 2,245 -0.36(-2.20%)
Nov 30, 2015 16.72 16.74 16.52 16.52 22,163 -0.27(-1.62%)
Nov 25, 2015 16.79 16.79 16.79 16.79 2 +0.08(+0.51%)
Nov 24, 2015 16.71 16.71 16.67 16.71 6,278 +0.24(+1.46%)
Nov 23, 2015 16.55 16.59 16.31 16.47 34,592 +0.03(+0.18%)
Nov 20, 2015 16.65 16.67 16.32 16.44 12,674 -0.37(-2.20%)
Nov 19, 2015 16.95 17.03 16.63 16.81 15,920 -0.32(-1.87%)
Nov 18, 2015 17.06 17.24 16.92 17.13 4,521 +0.13(+0.76%)
Nov 17, 2015 17.28 17.28 16.93 17.00 16,719 -0.11(-0.64%)
Nov 16, 2015 16.83 17.11 16.69 17.11 15,754 +0.47(+2.85%)
Nov 13, 2015 16.56 16.72 16.28 16.64 10,072 -0.06(-0.39%)
Nov 12, 2015 16.81 16.84 16.70 16.70 12,829 -0.34(-2.00%)
Nov 11, 2015 17.63 17.63 16.88 17.04 45,080 -0.39(-2.24%)
Nov 10, 2015 17.49 17.53 17.38 17.43 11,323 -0.06(-0.34%)
Nov 09, 2015 17.61 17.91 17.44 17.49 17,424 -0.23(-1.30%)
Nov 06, 2015 17.72 18.06 17.67 17.72 20,551 -0.29(-1.61%)
Nov 05, 2015 18.05 18.10 18.01 18.01 2,005 -0.14(-0.77%)
Nov 04, 2015 18.44 18.50 18.06 18.15 5,267 -0.27(-1.47%)
Nov 03, 2015 17.99 18.42 17.97 18.42 3,145 +0.47(+2.62%)
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.