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 (%)
Apr 30, 2019 13.73 13.73 13.73 13.73 151 -0.16(-1.17%)
Apr 29, 2019 13.87 13.90 13.87 13.90 903 +0.05(+0.38%)
Apr 26, 2019 13.85 13.85 13.85 13.85 0 -0.04(-0.27%)
Apr 25, 2019 13.88 13.88 13.88 13.88 0 -0.02(-0.16%)
Apr 24, 2019 13.90 13.90 13.90 13.90 10 -0.08(-0.59%)
Apr 23, 2019 14.00 14.00 13.99 13.99 1,000 +0.05(+0.35%)
Apr 22, 2019 13.81 13.94 13.81 13.94 25,402 +0.22(+1.63%)
Apr 18, 2019 13.72 13.72 13.72 13.72 0 -0.09(-0.64%)
Apr 17, 2019 13.88 13.88 13.80 13.80 400 -0.06(-0.47%)
Apr 16, 2019 13.87 13.87 13.87 13.87 0 -0.11(-0.75%)
Apr 15, 2019 13.97 13.97 13.97 13.97 45 -0.05(-0.36%)
Apr 12, 2019 14.03 14.03 14.03 14.03 0 +0.15(+1.08%)
Apr 11, 2019 13.88 13.88 13.88 13.88 0 +0.05(+0.33%)
Apr 10, 2019 13.99 13.99 13.83 13.83 400 -0.01(-0.04%)
Apr 09, 2019 13.84 13.84 13.84 13.84 0 -0.13(-0.93%)
Apr 08, 2019 13.96 13.96 13.96 13.96 0 -0.02(-0.14%)
Apr 05, 2019 13.95 14.01 13.95 13.98 3,400 +0.11(+0.79%)
Apr 04, 2019 13.88 13.88 13.88 13.88 0 -0.04(-0.32%)
Apr 03, 2019 13.92 13.92 13.92 13.92 3 -0.07(-0.50%)
Apr 02, 2019 13.92 13.99 13.92 13.99 1,948 +0.06(+0.47%)
Apr 01, 2019 13.88 13.93 13.88 13.93 341 +0.16(+1.14%)
Mar 29, 2019 13.77 13.77 13.77 13.77 0 +0.10(+0.75%)
Mar 28, 2019 13.64 13.66 13.64 13.66 193 -0.24(-1.69%)
Mar 27, 2019 13.87 13.90 13.85 13.90 1,150 -0.05(-0.38%)
Mar 26, 2019 13.91 13.95 13.86 13.95 1,308 +0.05(+0.38%)
Mar 25, 2019 13.90 13.90 13.90 13.90 0 -0.14(-1.00%)
Mar 22, 2019 14.04 14.04 14.04 14.04 0 -0.20(-1.41%)
Mar 21, 2019 14.23 14.24 14.23 14.24 600 +0.10(+0.73%)
Mar 20, 2019 14.14 14.14 14.14 14.14 2,900 +0.05(+0.32%)
Mar 19, 2019 14.19 14.19 14.04 14.09 2,921 +0.05(+0.33%)
Mar 18, 2019 13.94 14.04 13.94 14.04 401 +0.28(+2.07%)
Mar 15, 2019 13.76 13.78 13.76 13.76 700 -0.10(-0.76%)
Mar 14, 2019 13.87 13.87 13.87 13.87 0 -0.03(-0.18%)
Mar 13, 2019 13.89 13.89 13.89 13.89 96 -0.03(-0.18%)
Mar 12, 2019 13.92 13.92 13.92 13.92 0 +0.00(+0.00%)
Mar 11, 2019 13.92 13.92 13.92 13.92 0 +0.23(+1.65%)
Mar 08, 2019 13.73 13.73 13.67 13.69 2,600 -0.15(-1.08%)
Mar 07, 2019 13.79 13.84 13.79 13.84 393 +0.20(+1.47%)
Mar 06, 2019 13.64 13.64 13.64 13.64 0 -0.09(-0.64%)
Mar 05, 2019 13.68 13.73 13.68 13.73 2,079 -0.04(-0.31%)
Mar 04, 2019 13.77 13.77 13.77 13.77 114 +0.03(+0.22%)
Mar 01, 2019 13.70 13.74 13.65 13.74 3,500 -0.00(-0.01%)
Feb 28, 2019 13.74 13.75 13.74 13.74 363 -0.10(-0.73%)
Feb 27, 2019 13.87 13.87 13.84 13.84 358 -0.01(-0.08%)
Feb 26, 2019 13.85 13.85 13.85 13.85 0 -0.21(-1.51%)
Feb 25, 2019 14.07 14.07 14.07 14.07 0 +0.07(+0.47%)
Feb 22, 2019 14.03 14.03 14.00 14.00 800 +0.04(+0.28%)
Feb 21, 2019 13.96 13.96 13.96 13.96 1 -0.18(-1.29%)
Feb 20, 2019 14.14 14.14 14.14 14.14 70,000 -0.15(-1.07%)
Feb 19, 2019 14.30 14.33 14.30 14.30 859 +0.26(+1.82%)
Feb 15, 2019 13.99 14.04 13.99 14.04 500 +0.03(+0.22%)
Feb 14, 2019 13.93 14.01 13.93 14.01 146 +0.21(+1.56%)
Feb 13, 2019 13.74 13.79 13.74 13.79 300 +0.17(+1.28%)
Feb 12, 2019 13.56 13.62 13.56 13.62 373 +0.18(+1.32%)
Feb 11, 2019 13.40 13.45 13.40 13.44 1,025 +0.08(+0.58%)
Feb 08, 2019 13.29 13.37 13.29 13.37 200 -0.10(-0.71%)
Feb 07, 2019 13.46 13.46 13.46 13.46 0 -0.32(-2.36%)
Feb 06, 2019 13.73 13.79 13.73 13.79 140 -0.17(-1.20%)
Feb 05, 2019 13.95 13.95 13.95 13.95 0 -0.05(-0.33%)
Feb 04, 2019 13.93 14.00 13.93 14.00 200 +0.11(+0.79%)
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.