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 (%)
Dec 30, 2016 16.70 16.70 16.70 0 +0.02(+0.12%)
Dec 29, 2016 16.63 16.68 16.63 16.68 1,225 -0.22(-1.31%)
Dec 28, 2016 16.86 16.96 16.86 16.90 2,451 -0.16(-0.93%)
Dec 27, 2016 17.07 17.09 17.03 17.06 12,050 +0.08(+0.47%)
Dec 23, 2016 16.98 16.98 16.98 0 +0.35(+2.10%)
Dec 21, 2016 16.63 16.63 16.63 0 +0.25(+1.53%)
Dec 20, 2016 16.28 16.38 16.28 16.38 1,491 +0.13(+0.78%)
Dec 19, 2016 16.04 16.25 16.04 16.25 20,339 +0.03(+0.20%)
Dec 16, 2016 16.19 16.28 16.12 16.22 4,258 +0.37(+2.33%)
Dec 15, 2016 15.87 15.93 15.85 15.85 1,634 +0.10(+0.64%)
Dec 14, 2016 15.88 16.08 15.75 15.75 2,798 -0.21(-1.32%)
Dec 13, 2016 15.90 16.05 15.90 15.96 15,796 +0.00(+0.00%)
Dec 12, 2016 16.10 16.10 15.96 15.96 2,502 +0.03(+0.16%)
Dec 09, 2016 15.90 15.94 15.90 15.94 721 -0.03(-0.19%)
Dec 08, 2016 15.84 15.97 15.84 15.97 4,854 +0.14(+0.85%)
Dec 07, 2016 15.69 15.83 15.69 15.83 6,872 +0.07(+0.44%)
Dec 06, 2016 15.74 15.78 15.73 15.76 4,804 +0.03(+0.19%)
Dec 05, 2016 15.74 15.79 15.70 15.73 27,936 -0.09(-0.57%)
Dec 02, 2016 15.80 15.86 15.80 15.82 920 +0.11(+0.71%)
Dec 01, 2016 15.90 15.94 15.66 15.71 1,175 -0.28(-1.76%)
Nov 30, 2016 15.90 16.09 15.88 15.99 42,049 +0.52(+3.39%)
Nov 29, 2016 15.61 15.61 15.42 15.47 694 -0.55(-3.46%)
Nov 25, 2016 16.02 16.02 16.02 0 -0.06(-0.37%)
Nov 23, 2016 16.08 16.08 16.08 0 +0.03(+0.18%)
Nov 22, 2016 16.15 16.15 16.05 16.05 1,044 +0.08(+0.51%)
Nov 21, 2016 15.89 16.03 15.88 15.97 1,440 +0.12(+0.75%)
Nov 18, 2016 15.83 15.85 15.80 15.85 1,409 +0.13(+0.80%)
Nov 17, 2016 15.72 15.72 15.72 15.72 312 -0.05(-0.35%)
Nov 16, 2016 15.77 15.78 15.77 15.78 450 -0.24(-1.52%)
Nov 15, 2016 16.01 16.04 16.00 16.02 2,333 +0.26(+1.68%)
Nov 14, 2016 15.69 15.77 15.69 15.76 1,300 +0.17(+1.09%)
Nov 11, 2016 15.60 15.60 15.59 15.59 200 -0.25(-1.58%)
Nov 10, 2016 15.77 15.84 15.72 15.84 1,675 +0.15(+0.96%)
Nov 09, 2016 15.20 15.78 15.20 15.69 6,628 +0.40(+2.62%)
Nov 07, 2016 15.29 86 -0.04(-0.26%)
Nov 04, 2016 15.26 15.36 15.24 15.33 16,008 -0.07(-0.46%)
Nov 03, 2016 15.40 15.40 15.40 15.40 170 +0.04(+0.27%)
Nov 02, 2016 15.35 15.36 15.35 15.36 4,527 -0.02(-0.13%)
Nov 01, 2016 15.45 15.45 15.38 15.38 4,622 -0.22(-1.43%)
Oct 31, 2016 15.60 15.60 15.60 15.60 196 -0.45(-2.78%)
Oct 25, 2016 16.05 16.05 16.05 0 -0.25(-1.51%)
Oct 24, 2016 16.22 16.30 16.17 16.30 1,949 +0.03(+0.19%)
Oct 21, 2016 16.27 16.27 16.27 16.27 261 -0.04(-0.22%)
Oct 20, 2016 16.31 16.35 16.29 16.30 2,127 +0.02(+0.13%)
Oct 19, 2016 16.38 16.38 16.28 16.28 350 +0.11(+0.70%)
Oct 18, 2016 16.09 16.24 16.09 16.17 2,038 +0.15(+0.96%)
Oct 17, 2016 15.99 16.01 15.99 16.01 2,425 +0.08(+0.50%)
Oct 14, 2016 15.93 15.93 15.93 15.93 489 -0.03(-0.19%)
Oct 13, 2016 15.84 16.02 15.82 15.96 11,287 -0.11(-0.72%)
Oct 12, 2016 16.08 16.08 16.08 16.08 580 +0.00(+0.00%)
Oct 06, 2016 16.09 16.09 16.08 16.08 120 -0.13(-0.80%)
Oct 05, 2016 16.09 16.21 16.09 16.21 1,666 +0.18(+1.12%)
Oct 04, 2016 16.12 16.26 15.95 16.03 1,557 -0.12(-0.74%)
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.