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 (%)
Mar 31, 2020 5.005 5.005 2 +0.00(+0.00%)
Mar 30, 2020 5.005 5.005 5.005 5.005 2 -0.27(-5.11%)
Mar 27, 2020 5.275 5.275 5.275 5.275 100 +0.00(+0.00%)
Mar 26, 2020 5.220 5.275 5.180 5.275 3,907 -0.10(-1.95%)
Mar 25, 2020 5.380 5.380 2 +0.00(+0.00%)
Mar 24, 2020 5.380 5.380 5.380 5.380 7 -0.12(-2.18%)
Mar 20, 2020 5.500 5.500 5.500 0 +1.22(+28.50%)
Mar 19, 2020 4.320 4.850 4.280 4.280 9,888 -0.37(-7.97%)
Mar 18, 2020 5.000 5.000 4.651 4.651 2,000 -0.81(-14.82%)
Mar 17, 2020 5.900 5.900 5.460 5.460 150,806 +0.09(+1.59%)
Mar 16, 2020 5.030 5.375 5.000 5.375 1,423 -0.97(-15.23%)
Mar 13, 2020 6.340 6.340 6.340 6.340 100 -1.41(-18.19%)
Mar 11, 2020 7.750 7.750 7.750 0 +0.07(+0.96%)
Mar 10, 2020 7.150 7.676 7.150 7.676 4,274 -0.37(-4.65%)
Mar 09, 2020 8.930 8.930 8.040 8.050 996,475 -1.14(-12.45%)
Mar 06, 2020 8.976 9.195 8.976 9.195 411,100 -0.49(-5.11%)
Mar 05, 2020 9.690 9.690 9.690 9.690 20,022 -0.31(-3.13%)
Mar 04, 2020 10.00 10.00 10.00 10.00 5 -0.02(-0.17%)
Mar 03, 2020 10.02 10.02 10.02 10.02 195,833 -0.14(-1.41%)
Mar 02, 2020 10.16 10.16 10.16 10.16 6 +0.42(+4.36%)
Feb 28, 2020 9.665 9.738 9.380 9.738 1,800 +0.05(+0.56%)
Feb 27, 2020 9.930 10.03 9.684 9.684 5,164 -0.46(-4.52%)
Feb 26, 2020 10.70 10.70 10.14 10.14 105 -0.66(-6.09%)
Feb 25, 2020 10.73 11.24 10.73 10.80 95,693 -0.57(-5.05%)
Feb 24, 2020 11.38 11.38 11.38 11.38 0 -0.28(-2.40%)
Feb 21, 2020 11.65 11.65 11.65 11.65 0 -0.08(-0.68%)
Feb 20, 2020 11.26 11.73 10.71 11.73 801 -0.19(-1.55%)
Feb 19, 2020 11.78 11.93 11.78 11.92 894,919 +0.06(+0.51%)
Feb 18, 2020 11.76 11.86 11.76 11.86 381 -0.10(-0.79%)
Feb 14, 2020 11.96 11.96 11.96 11.96 0 -0.03(-0.21%)
Feb 13, 2020 11.98 11.98 11.98 11.98 0 -0.04(-0.37%)
Feb 12, 2020 12.03 12.03 12.03 12.03 2 +0.08(+0.67%)
Feb 11, 2020 11.95 11.95 11.95 11.95 0 -0.04(-0.34%)
Feb 10, 2020 11.99 11.99 11.99 11.99 2 -0.01(-0.08%)
Feb 07, 2020 12.27 12.27 11.90 11.99 12,900 -0.16(-1.32%)
Feb 06, 2020 11.97 12.15 11.94 12.15 1,096 -0.07(-0.57%)
Feb 05, 2020 12.22 12.22 12.22 12.22 0 +0.04(+0.33%)
Feb 04, 2020 12.20 12.20 12.19 12.19 1,000 +0.18(+1.50%)
Feb 03, 2020 12.01 12.01 12.01 12.01 2 -0.17(-1.40%)
Jan 31, 2020 12.18 12.18 12.18 12.18 0 +0.15(+1.25%)
Jan 30, 2020 12.02 12.03 12.02 12.03 890 -0.23(-1.88%)
Jan 29, 2020 12.26 12.26 12.26 12.26 0 +0.56(+4.74%)
Jan 28, 2020 12.05 12.05 11.70 11.70 220,000 -0.37(-3.03%)
Jan 27, 2020 12.06 12.06 11.91 12.06 2,000 -0.10(-0.82%)
Jan 24, 2020 12.26 12.26 12.16 12.16 400 -0.20(-1.58%)
Jan 23, 2020 12.36 12.36 12.36 12.36 815,491 -0.06(-0.48%)
Jan 22, 2020 12.30 12.42 12.30 12.42 297 -0.19(-1.51%)
Jan 21, 2020 12.61 12.61 12.61 12.61 90,000 -0.29(-2.25%)
Jan 17, 2020 12.90 12.90 12.90 12.90 100 -0.09(-0.69%)
Jan 16, 2020 12.99 12.99 12.99 12.99 0 +0.06(+0.46%)
Jan 15, 2020 12.93 12.93 12.93 12.93 0 +0.06(+0.47%)
Jan 14, 2020 12.87 12.87 12.87 12.87 0 +0.08(+0.66%)
Jan 13, 2020 12.72 12.79 12.72 12.79 973 +0.14(+1.10%)
Jan 10, 2020 12.78 12.78 12.65 12.65 2,500 -0.02(-0.14%)
Jan 09, 2020 12.50 12.66 12.50 12.66 387 -0.01(-0.06%)
Jan 08, 2020 12.67 12.67 12.67 12.67 7 -0.10(-0.77%)
Jan 07, 2020 12.77 12.77 12.77 12.77 6 +0.06(+0.51%)
Jan 06, 2020 12.62 12.71 12.62 12.71 521 +0.20(+1.56%)
Jan 03, 2020 12.51 12.51 12.51 12.51 100 +0.07(+0.57%)
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.