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

C-Tracks MLP Miller/Howard Fundamental Series B (NY: MLPE )

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 (%)
May 29, 2020 11.81 11.81 11.81 11.81 100 -0.02(-0.17%)
May 28, 2020 11.83 11.83 11.83 11.83 6 -0.09(-0.72%)
May 27, 2020 11.91 11.91 11.91 11.91 2 +0.14(+1.16%)
May 26, 2020 11.88 11.88 11.78 11.78 159 +0.34(+2.94%)
May 22, 2020 11.38 11.44 11.38 11.44 100 +0.04(+0.37%)
May 21, 2020 11.30 11.40 11.30 11.40 217 +0.05(+0.44%)
May 20, 2020 11.35 11.35 11.35 11.35 1 +0.16(+1.46%)
May 19, 2020 10.83 11.38 10.83 11.19 764 +0.18(+1.66%)
May 18, 2020 10.94 11.00 10.94 11.00 100 +0.47(+4.50%)
May 15, 2020 10.53 10.53 10.53 10.53 0 +0.38(+3.74%)
May 14, 2020 10.15 10.15 10.15 10.15 11 +0.11(+1.09%)
May 13, 2020 10.04 10.04 10.04 10.04 1 -0.37(-3.56%)
May 12, 2020 10.41 10.41 10.41 10.41 2 -0.16(-1.47%)
May 11, 2020 10.50 10.57 10.50 10.57 100 -0.07(-0.70%)
May 08, 2020 10.64 10.64 10.64 10.64 0 +0.45(+4.45%)
May 07, 2020 10.30 10.30 10.19 10.19 100 -0.13(-1.25%)
May 06, 2020 10.32 10.32 10.32 10.32 0 -0.18(-1.75%)
May 05, 2020 10.50 10.50 10.50 10.50 0 -0.02(-0.18%)
May 04, 2020 10.52 10.52 10.52 10.52 0 +0.13(+1.25%)
May 01, 2020 10.60 10.60 10.39 10.39 100 -0.44(-4.02%)
Apr 30, 2020 10.82 10.82 10.78 10.82 1,000 -0.25(-2.30%)
Apr 29, 2020 11.08 11.08 11.08 11.08 9 +0.83(+8.05%)
Apr 28, 2020 10.25 10.25 10.25 10.25 0 +0.25(+2.49%)
Apr 27, 2020 9.840 10.01 9.840 10.01 507 +0.08(+0.80%)
Apr 24, 2020 9.926 9.926 9.926 9.926 100 -0.01(-0.14%)
Apr 23, 2020 9.780 9.940 9.780 9.940 159 +0.52(+5.48%)
Apr 22, 2020 9.423 9.423 9.423 9.423 0 +0.35(+3.90%)
Apr 21, 2020 9.069 9.069 9.069 9.069 0 +0.11(+1.28%)
Apr 20, 2020 8.955 8.955 8.955 8.955 2 +0.03(+0.29%)
Apr 17, 2020 8.929 8.929 8.929 8.929 100 +0.45(+5.30%)
Apr 16, 2020 8.480 8.480 8.480 8.480 108 -0.03(-0.40%)
Apr 15, 2020 8.514 8.514 8.514 8.514 4 -0.34(-3.87%)
Apr 14, 2020 8.857 8.857 8.857 8.857 44 +0.38(+4.53%)
Apr 13, 2020 8.473 8.473 8.473 8.473 4 +0.27(+3.24%)
Apr 09, 2020 8.430 8.430 8.170 8.207 1,400 -0.22(-2.60%)
Apr 08, 2020 8.160 8.427 8.160 8.427 200 +0.26(+3.17%)
Apr 07, 2020 8.168 8.168 8.168 8.168 0 +0.07(+0.91%)
Apr 06, 2020 8.094 8.094 8.094 8.094 0 +0.14(+1.73%)
Apr 03, 2020 7.957 7.957 7.957 7.957 0 -0.03(-0.39%)
Apr 02, 2020 7.988 7.988 7.988 7.988 1 +0.42(+5.54%)
Apr 01, 2020 7.569 7.569 7.569 7.569 0 -0.25(-3.23%)
Mar 31, 2020 7.630 7.821 7.590 7.821 398 +0.70(+9.83%)
Mar 30, 2020 7.121 7.121 7.121 7.121 1 -0.12(-1.62%)
Mar 27, 2020 7.238 7.238 7.238 7.238 100 -0.49(-6.29%)
Mar 26, 2020 7.724 7.724 7.724 7.724 0 +0.12(+1.55%)
Mar 25, 2020 7.607 7.607 7.350 7.607 200 +0.49(+6.83%)
Mar 24, 2020 7.121 7.121 7.121 7.121 0 +0.19(+2.74%)
Mar 23, 2020 7.680 7.680 6.931 6.931 200 -0.89(-11.33%)
Mar 20, 2020 7.430 8.330 7.430 7.817 1,300 +0.85(+12.17%)
Mar 19, 2020 6.570 7.010 6.570 6.969 300 +0.81(+13.13%)
Mar 18, 2020 6.360 6.360 6.160 6.160 200 -1.10(-15.11%)
Mar 17, 2020 7.256 7.256 7.256 7.256 0 -0.77(-9.59%)
Mar 16, 2020 8.026 8.026 8.026 8.026 1 -1.08(-11.87%)
Mar 13, 2020 9.300 9.300 8.550 9.106 4,200 -1.16(-11.30%)
Mar 11, 2020 10.27 10.27 10.27 0 -0.31(-2.96%)
Mar 10, 2020 10.58 10.58 10.58 10.58 0 +0.18(+1.78%)
Mar 09, 2020 11.84 11.84 10.22 10.39 801 -2.76(-20.95%)
Mar 06, 2020 13.15 13.15 13.15 13.15 0 -0.84(-6.03%)
Mar 05, 2020 14.22 14.22 13.99 13.99 1,101 -0.47(-3.22%)
Mar 04, 2020 14.46 14.46 14.46 14.46 0 -0.10(-0.67%)
Mar 03, 2020 14.56 14.56 14.56 14.56 10 -0.31(-2.06%)
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.