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 )

15.40 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 (%)
May 29, 2020 9.831 9.831 9.831 9.831 100 -0.02(-0.22%)
May 28, 2020 9.950 9.951 9.852 9.852 1,258 -0.13(-1.26%)
May 27, 2020 9.920 9.978 9.920 9.978 214 -0.19(-1.82%)
May 26, 2020 10.21 10.21 10.16 10.16 1,223 +0.25(+2.48%)
May 22, 2020 9.918 9.918 9.918 9.918 100 -0.00(-0.02%)
May 21, 2020 9.920 9.920 9.920 9.920 365 +0.03(+0.27%)
May 20, 2020 9.830 9.893 9.830 9.893 1,630 +0.24(+2.53%)
May 19, 2020 9.649 9.649 9.649 9.649 7 +0.12(+1.29%)
May 18, 2020 9.526 9.526 9.526 9.526 27 +0.50(+5.59%)
May 15, 2020 8.897 9.022 8.897 9.022 400 +0.25(+2.80%)
May 14, 2020 8.776 8.776 8.776 8.776 9 +0.11(+1.23%)
May 13, 2020 8.640 8.670 8.640 8.670 662 -0.36(-4.03%)
May 12, 2020 9.300 9.310 9.033 9.033 2,989 -0.09(-1.03%)
May 11, 2020 9.040 9.127 9.040 9.127 235 -0.05(-0.58%)
May 08, 2020 9.181 9.181 9.181 9.181 100 +0.35(+4.01%)
May 07, 2020 9.100 9.100 8.827 8.827 402 -0.01(-0.15%)
May 06, 2020 8.840 8.840 8.840 8.840 25 -0.23(-2.49%)
May 05, 2020 9.070 9.070 9.066 9.066 165 -0.01(-0.07%)
May 04, 2020 8.870 9.072 8.870 9.072 137 +0.17(+1.86%)
May 01, 2020 8.988 8.988 8.907 8.907 100 -0.51(-5.41%)
Apr 30, 2020 9.416 9.416 9.416 9.416 263 -0.11(-1.13%)
Apr 29, 2020 9.524 9.524 9.524 9.524 1 +0.77(+8.80%)
Apr 28, 2020 8.750 8.761 8.750 8.754 1,336 +0.21(+2.49%)
Apr 27, 2020 8.541 8.541 8.541 8.541 7 +0.10(+1.13%)
Apr 24, 2020 8.525 8.525 8.445 8.445 100 -0.02(-0.28%)
Apr 23, 2020 8.469 8.469 8.469 8.469 3 +0.44(+5.43%)
Apr 22, 2020 7.900 8.050 7.885 8.033 2,054 +0.29(+3.78%)
Apr 21, 2020 7.750 7.750 7.740 7.740 217 +0.02(+0.25%)
Apr 20, 2020 7.300 7.721 7.300 7.721 2,490 -0.06(-0.80%)
Apr 17, 2020 7.783 7.783 7.783 7.783 100 +0.48(+6.64%)
Apr 16, 2020 7.298 7.298 7.298 7.298 28 -0.09(-1.25%)
Apr 15, 2020 7.320 7.391 7.320 7.391 255 -0.27(-3.58%)
Apr 14, 2020 7.610 7.665 7.610 7.665 809 -0.01(-0.13%)
Apr 13, 2020 7.420 7.675 7.420 7.675 121 +0.41(+5.67%)
Apr 09, 2020 7.263 7.263 7.263 7.263 100 +0.23(+3.25%)
Apr 08, 2020 7.034 7.034 7.034 7.034 3 +0.21(+3.04%)
Apr 07, 2020 7.130 7.223 6.826 6.826 939 -0.01(-0.15%)
Apr 06, 2020 6.690 6.850 6.690 6.837 712 +0.20(+2.95%)
Apr 03, 2020 6.280 6.641 6.280 6.641 400 +0.06(+0.86%)
Apr 02, 2020 6.740 6.740 6.584 6.584 178 +0.28(+4.49%)
Apr 01, 2020 6.301 6.301 6.301 6.301 63 -0.11(-1.76%)
Mar 31, 2020 6.140 6.414 6.140 6.414 344 +0.42(+6.99%)
Mar 30, 2020 5.995 5.995 5.995 5.995 254 -0.18(-2.84%)
Mar 27, 2020 6.165 6.210 6.165 6.170 2,800 -0.41(-6.25%)
Mar 26, 2020 6.581 6.581 6.581 6.581 17 +0.21(+3.32%)
Mar 25, 2020 6.340 6.480 6.340 6.370 50,310 +0.36(+6.00%)
Mar 24, 2020 6.009 6.009 6.009 6.009 25 +0.24(+4.21%)
Mar 23, 2020 5.850 5.850 5.745 5.767 4,489 -0.53(-8.47%)
Mar 20, 2020 6.130 6.560 6.020 6.300 1,100 +0.26(+4.37%)
Mar 19, 2020 6.170 6.170 6.036 6.036 657 +0.83(+15.87%)
Mar 18, 2020 5.090 5.505 4.678 5.209 2,820 -0.83(-13.67%)
Mar 17, 2020 6.210 6.250 6.035 6.035 5,673 -0.53(-8.11%)
Mar 16, 2020 6.610 6.772 6.567 6.567 768 -1.12(-14.60%)
Mar 13, 2020 7.690 7.690 7.690 7.690 300 +0.69(+9.88%)
Mar 12, 2020 7.580 7.580 6.999 6.999 2,688 -1.41(-16.75%)
Mar 11, 2020 8.583 8.631 8.407 8.407 1,493 -0.46(-5.22%)
Mar 10, 2020 8.680 8.885 7.780 8.870 7,494 +0.68(+8.26%)
Mar 09, 2020 9.580 9.580 8.193 8.193 14,759 -2.77(-25.26%)
Mar 06, 2020 10.96 10.96 10.96 10.96 100 -0.79(-6.71%)
Mar 05, 2020 11.66 11.75 11.66 11.75 3,294 -0.38(-3.13%)
Mar 04, 2020 12.05 12.13 12.05 12.13 6,549 -0.01(-0.12%)
Mar 03, 2020 12.14 12.14 12.14 12.14 13 -0.20(-1.65%)
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.