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, 2014 27.75 27.77 27.59 27.62 6,805 -0.11(-0.40%)
Apr 29, 2014 27.64 27.73 27.64 27.73 2,560 +0.25(+0.91%)
Apr 28, 2014 27.44 27.49 27.35 27.48 3,533 +0.24(+0.88%)
Apr 25, 2014 27.29 27.29 27.24 27.24 985 -0.21(-0.77%)
Apr 24, 2014 27.56 27.57 27.45 27.45 2,576 -0.17(-0.62%)
Apr 23, 2014 27.61 27.63 27.60 27.62 1,485 -0.20(-0.72%)
Apr 22, 2014 27.80 27.82 27.77 27.82 2,726 +0.18(+0.65%)
Apr 21, 2014 27.59 27.64 27.50 27.64 8,192 +0.16(+0.58%)
Apr 17, 2014 27.35 27.48 27.48 27.48 4,500 +0.24(+0.88%)
Apr 16, 2014 27.21 27.24 27.21 27.24 965 +0.09(+0.33%)
Apr 15, 2014 27.11 27.15 27.11 27.15 907 +0.02(+0.07%)
Apr 14, 2014 27.13 27.16 27.12 27.13 8,226 +0.12(+0.43%)
Apr 11, 2014 27.00 27.09 26.99 27.01 9,176 -0.04(-0.13%)
Apr 10, 2014 27.05 27.05 27.05 27.05 36 +0.00(+0.00%)
Apr 09, 2014 26.97 27.08 26.92 27.05 2,391 +0.06(+0.22%)
Apr 08, 2014 26.95 27.04 26.94 26.99 5,749 +0.12(+0.45%)
Apr 07, 2014 27.15 27.15 26.87 26.87 9,439 -0.34(-1.24%)
Apr 04, 2014 27.21 27.21 27.21 27.21 322 +0.01(+0.02%)
Apr 03, 2014 27.14 27.24 27.14 27.20 1,501 +0.13(+0.48%)
Apr 02, 2014 27.10 27.12 27.07 27.07 1,909 +0.01(+0.04%)
Apr 01, 2014 26.72 27.19 26.72 27.06 5,756 +0.41(+1.54%)
Mar 31, 2014 26.59 26.65 26.59 26.65 3,100 +0.20(+0.74%)
Mar 28, 2014 26.32 26.46 26.32 26.45 5,018 +0.22(+0.85%)
Mar 27, 2014 26.22 26.23 26.16 26.23 8,341 -0.28(-1.06%)
Mar 26, 2014 26.52 26.57 26.49 26.51 4,111 +0.05(+0.19%)
Mar 25, 2014 26.61 26.61 26.46 26.46 3,890 +0.02(+0.09%)
Mar 24, 2014 26.49 26.49 26.39 26.44 4,530 -0.21(-0.80%)
Mar 21, 2014 26.61 26.72 26.61 26.65 3,160 -0.07(-0.26%)
Mar 20, 2014 26.63 26.72 26.52 26.72 1,488 +0.08(+0.30%)
Mar 19, 2014 27.08 27.08 26.60 26.64 7,085 -0.30(-1.11%)
Mar 18, 2014 26.88 26.98 26.79 26.94 5,034 +0.18(+0.68%)
Mar 17, 2014 26.68 26.78 26.68 26.76 4,777 +0.23(+0.85%)
Mar 14, 2014 26.55 26.61 26.53 26.53 6,500 +0.12(+0.46%)
Mar 13, 2014 26.50 26.50 26.35 26.41 18,230 -0.08(-0.30%)
Mar 12, 2014 26.44 26.49 26.27 26.49 10,388 +0.00(+0.00%)
Mar 11, 2014 26.44 26.53 26.44 26.49 3,140 +0.02(+0.08%)
Mar 10, 2014 26.42 26.54 26.42 26.47 15,871 -0.05(-0.20%)
Mar 07, 2014 26.49 26.52 26.48 26.52 343 -0.07(-0.26%)
Mar 06, 2014 26.57 26.61 26.56 26.59 1,486 -0.06(-0.23%)
Mar 05, 2014 26.57 26.71 26.52 26.65 6,630 +0.02(+0.09%)
Mar 04, 2014 26.62 26.66 26.59 26.63 11,300 +0.20(+0.74%)
Mar 03, 2014 26.44 26.44 26.43 26.43 1,134 -0.01(-0.05%)
Feb 28, 2014 26.43 26.44 26.41 26.44 1,451 -0.08(-0.29%)
Feb 27, 2014 26.66 26.66 26.50 26.52 40,225 -0.14(-0.53%)
Feb 26, 2014 26.36 26.66 26.36 26.66 3,597 +0.30(+1.14%)
Feb 25, 2014 26.41 26.41 26.35 26.36 4,623 -0.10(-0.38%)
Feb 24, 2014 26.48 26.48 26.43 26.46 9,688 +0.01(+0.04%)
Feb 21, 2014 26.57 26.57 26.45 26.45 7,000 +0.01(+0.04%)
Feb 20, 2014 26.57 26.57 26.44 26.44 3,058 -0.28(-1.04%)
Feb 19, 2014 26.91 26.98 26.72 26.72 8,704 -0.23(-0.86%)
Feb 18, 2014 27.07 27.09 26.95 26.95 8,045 -0.05(-0.19%)
Feb 14, 2014 27.01 27.00 27.00 27.00 3,800 -0.01(-0.04%)
Feb 13, 2014 27.11 27.14 27.01 27.01 8,737 +0.21(+0.78%)
Feb 12, 2014 26.69 26.80 26.60 26.80 8,889 +0.10(+0.37%)
Feb 11, 2014 26.50 26.73 26.46 26.70 63,586 +0.21(+0.79%)
Feb 10, 2014 26.50 26.53 26.43 26.49 14,176 -0.09(-0.34%)
Feb 07, 2014 26.43 26.58 26.42 26.58 2,392 +0.26(+0.99%)
Feb 06, 2014 26.30 26.33 26.30 26.32 3,769 +0.24(+0.92%)
Feb 05, 2014 25.89 26.10 25.85 26.08 3,315 +0.07(+0.27%)
Feb 04, 2014 26.05 26.09 25.97 26.01 7,828 -0.14(-0.54%)
Feb 03, 2014 26.50 26.50 26.13 26.15 4,141 -0.21(-0.80%)
Jan 31, 2014 26.14 26.36 26.14 26.36 6,382 +0.16(+0.61%)
Jan 30, 2014 26.30 26.30 26.16 26.20 8,590 +0.13(+0.50%)
Jan 29, 2014 26.16 26.16 26.04 26.07 6,293 -0.06(-0.23%)
Jan 28, 2014 26.17 26.22 26.12 26.13 9,984 +0.16(+0.62%)
Jan 27, 2014 26.20 26.20 25.82 25.97 5,603 -0.16(-0.62%)
Jan 24, 2014 26.13 26.13 26.11 26.13 3,833 -0.23(-0.86%)
Jan 23, 2014 26.26 26.36 26.26 26.36 3,051 +0.08(+0.30%)
Jan 22, 2014 26.23 26.28 26.23 26.28 2,975 +0.22(+0.85%)
Jan 21, 2014 25.98 26.07 25.98 26.06 7,854 +0.31(+1.20%)
Jan 17, 2014 25.85 25.75 25.75 25.75 5,700 -0.10(-0.39%)
Jan 16, 2014 25.74 25.85 25.74 25.85 10,303 +0.10(+0.39%)
Jan 15, 2014 25.78 25.78 25.72 25.75 7,899 -0.03(-0.12%)
Jan 14, 2014 25.70 25.82 25.66 25.78 8,382 +0.10(+0.39%)
Jan 13, 2014 25.67 25.79 25.60 25.68 57,071 -0.03(-0.12%)
Jan 10, 2014 25.78 25.78 25.71 25.71 1,269 -0.02(-0.08%)
Jan 09, 2014 25.68 25.76 25.68 25.73 74,846 -0.03(-0.12%)
Jan 08, 2014 25.67 25.76 25.67 25.76 21,998 -0.21(-0.81%)
Jan 07, 2014 25.80 25.97 25.78 25.97 60,997 +0.07(+0.27%)
Jan 06, 2014 25.94 25.98 25.87 25.90 33,637 -0.02(-0.07%)
Jan 03, 2014 25.85 25.92 25.79 25.92 3,329 +0.01(+0.04%)
Jan 02, 2014 25.87 25.91 25.87 25.91 756 -0.29(-1.11%)
Dec 31, 2013 26.14 26.20 26.20 26.20 900 +0.14(+0.54%)
Dec 30, 2013 26.09 26.09 26.06 26.06 200 -0.13(-0.50%)
Dec 27, 2013 26.15 26.21 26.15 26.19 300 +0.08(+0.30%)
Dec 26, 2013 26.15 26.16 26.11 26.11 896 +0.07(+0.27%)
Dec 24, 2013 26.08 26.08 26.04 26.04 3,100 +0.11(+0.42%)
Dec 23, 2013 25.83 25.94 25.83 25.93 1,472 +0.48(+1.89%)
Dec 20, 2013 25.19 25.45 25.14 25.45 4,320 +0.37(+1.48%)
Dec 19, 2013 24.89 25.08 24.89 25.08 9,742 +0.08(+0.32%)
Dec 18, 2013 24.78 25.03 24.77 25.00 3,511 -0.04(-0.16%)
Dec 17, 2013 25.04 25.04 25.04 25.04 516 -0.14(-0.55%)
Dec 16, 2013 25.20 25.20 25.15 25.18 3,502 +0.13(+0.51%)
Dec 13, 2013 24.99 25.06 24.99 25.05 2,107 +0.15(+0.61%)
Dec 12, 2013 24.83 24.92 24.83 24.90 15,000 +0.04(+0.15%)
Dec 11, 2013 24.94 24.94 24.83 24.86 4,131 -0.18(-0.72%)
Dec 10, 2013 25.08 25.08 24.97 25.04 9,888 -0.01(-0.04%)
Dec 09, 2013 25.10 25.20 25.04 25.05 14,820 -0.17(-0.69%)
Dec 06, 2013 25.45 25.45 25.12 25.22 3,424 +0.06(+0.25%)
Dec 05, 2013 25.19 25.22 25.13 25.16 5,294 -0.20(-0.77%)
Dec 04, 2013 25.55 25.55 25.35 25.36 6,025 -0.32(-1.27%)
Dec 03, 2013 25.61 25.68 25.61 25.68 6,547 -0.22(-0.85%)
Dec 02, 2013 26.05 26.07 25.90 25.90 11,700 -0.21(-0.80%)
Nov 27, 2013 26.14 26.11 26.11 26.11 12,300 -0.01(-0.04%)
Nov 26, 2013 26.18 26.18 26.12 26.12 15,237 -0.04(-0.17%)
Nov 25, 2013 26.12 26.17 26.12 26.16 3,800 +0.06(+0.23%)
Nov 22, 2013 26.14 26.16 26.11 26.11 4,200 +0.20(+0.78%)
Nov 21, 2013 25.74 25.96 25.74 25.90 10,500 +0.37(+1.46%)
Nov 20, 2013 25.65 25.65 25.51 25.53 12,100 -0.00(-0.02%)
Nov 19, 2013 25.67 25.67 25.54 25.54 2,300 -0.29(-1.12%)
Nov 18, 2013 25.96 25.96 25.82 25.82 15,690 -0.07(-0.25%)
Nov 15, 2013 25.91 25.92 25.89 25.89 2,000 +0.28(+1.10%)
Nov 14, 2013 25.69 25.69 25.61 25.61 3,670 +0.15(+0.60%)
Nov 12, 2013 25.46 25.46 25.45 25.45 3,100 -0.05(-0.18%)
Nov 11, 2013 25.56 25.56 25.50 25.50 2,400 -0.11(-0.45%)
Nov 08, 2013 25.50 25.62 25.50 25.61 6,200 -0.07(-0.26%)
Nov 07, 2013 25.78 25.78 25.68 25.68 600 -0.19(-0.73%)
Nov 06, 2013 25.82 25.88 25.82 25.87 500 +0.07(+0.27%)
Nov 05, 2013 25.78 25.82 25.78 25.80 500 -0.08(-0.30%)
Nov 04, 2013 25.63 25.88 25.63 25.88 200 +0.13(+0.49%)
Nov 01, 2013 25.77 25.78 25.75 25.75 300 -0.10(-0.37%)
Oct 31, 2013 25.66 25.86 25.66 25.85 2,470 -0.02(-0.09%)
Oct 30, 2013 25.88 25.88 25.87 25.87 400 +0.06(+0.23%)
Oct 29, 2013 25.82 25.82 25.81 25.81 400 +0.12(+0.48%)
Oct 28, 2013 25.69 25.69 25.68 25.69 300 -0.26(-1.01%)
Oct 25, 2013 25.96 26.00 25.95 25.95 2,200 -0.01(-0.03%)
Oct 24, 2013 26.00 26.00 25.96 25.96 200 +0.09(+0.35%)
Oct 23, 2013 25.87 25.87 25.87 25.87 200 -0.10(-0.39%)
Oct 22, 2013 25.86 25.97 25.86 25.97 400 +0.24(+0.95%)
Oct 21, 2013 25.74 25.74 25.73 25.73 600 +0.25(+0.97%)
Oct 18, 2013 25.50 25.50 25.48 25.48 373 +0.32(+1.26%)
Oct 16, 2013 25.18 25.16 25.16 25.16 300 +0.08(+0.33%)
Oct 15, 2013 25.16 25.16 25.08 25.08 1,100 -0.28(-1.10%)
Oct 14, 2013 25.36 25.36 25.36 25.36 200 +0.44(+1.75%)
Oct 11, 2013 24.92 24.92 24.92 24.92 100 +0.00(+0.00%)
Oct 10, 2013 24.93 24.93 24.92 24.92 800 +0.00(+0.01%)
Oct 09, 2013 24.85 24.92 24.84 24.92 3,862 -0.08(-0.34%)
Oct 08, 2013 25.06 25.06 25.00 25.00 1,100 -0.17(-0.66%)
Oct 07, 2013 25.21 25.21 25.17 25.17 2,300 -0.17(-0.67%)
Oct 04, 2013 25.42 25.42 25.34 25.34 3,193 -0.09(-0.35%)
Oct 03, 2013 25.43 25.43 25.43 25.43 400 -0.08(-0.31%)
Oct 02, 2013 25.51 25.51 25.51 25.51 100 -0.04(-0.17%)
Oct 01, 2013 25.54 25.55 25.53 25.55 300 +0.32(+1.28%)
Sep 27, 2013 25.23 25.23 25.23 25.23 400 -0.02(-0.08%)
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.