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 27, 2018 13.97 13.97 13.97 0 -0.03(-0.21%)
Apr 26, 2018 13.98 14.00 13.98 14.00 1,525 +0.10(+0.72%)
Apr 25, 2018 13.82 13.90 13.74 13.90 2,552 -0.16(-1.14%)
Apr 23, 2018 14.06 14.06 14.06 5 +0.27(+1.96%)
Apr 20, 2018 13.91 13.91 13.79 13.79 3,552 -0.39(-2.75%)
Apr 17, 2018 14.18 14.18 14.18 2 +0.41(+2.97%)
Apr 16, 2018 13.77 13.77 13.77 13.77 246 +0.37(+2.73%)
Apr 13, 2018 13.46 13.46 13.41 13.41 555 +0.01(+0.06%)
Apr 12, 2018 13.43 13.43 13.40 13.40 287 +0.16(+1.20%)
Apr 10, 2018 13.24 13.24 13.24 59 +0.36(+2.80%)
Apr 09, 2018 13.01 13.04 12.88 12.88 3,244 -0.06(-0.46%)
Apr 06, 2018 13.06 13.07 12.85 12.94 1,926 -0.21(-1.60%)
Apr 05, 2018 13.21 13.21 13.13 13.15 3,177 +0.13(+1.00%)
Apr 04, 2018 12.99 13.06 12.97 13.02 2,379 -0.02(-0.15%)
Apr 03, 2018 12.96 13.04 12.96 13.04 1,113 +0.06(+0.46%)
Apr 02, 2018 13.01 13.20 12.86 12.98 38,593 -0.13(-0.99%)
Mar 29, 2018 13.11 13.11 13.11 0 +0.03(+0.23%)
Mar 28, 2018 13.08 13.08 13.08 13.08 309 +0.05(+0.38%)
Mar 27, 2018 13.30 13.31 13.01 13.03 2,366 -0.14(-1.06%)
Mar 26, 2018 13.41 13.41 13.12 13.17 978 -0.13(-0.98%)
Mar 23, 2018 13.34 13.34 13.28 13.30 1,301 +0.08(+0.61%)
Mar 22, 2018 13.55 13.55 13.22 13.22 1,197 -0.43(-3.15%)
Mar 21, 2018 13.64 13.65 13.64 13.65 431 +0.22(+1.64%)
Mar 20, 2018 13.45 13.45 13.41 13.43 992 -0.17(-1.25%)
Mar 19, 2018 13.61 13.61 13.60 13.60 351 -0.59(-4.16%)
Mar 16, 2018 14.27 14.27 14.19 14.19 579 -0.32(-2.20%)
Mar 14, 2018 14.51 14.51 14.51 104 -0.24(-1.60%)
Mar 13, 2018 14.94 14.94 14.75 14.75 869 +0.08(+0.58%)
Mar 12, 2018 14.66 14.66 14.66 14.66 766 +0.16(+1.13%)
Mar 09, 2018 14.48 14.51 14.48 14.50 1,354 +0.02(+0.12%)
Mar 07, 2018 14.48 14.48 14.48 0 -0.04(-0.29%)
Mar 06, 2018 14.58 14.58 14.52 14.52 438 -0.06(-0.41%)
Mar 05, 2018 14.58 14.68 14.58 14.58 1,389 +0.09(+0.64%)
Mar 02, 2018 14.31 14.49 14.31 14.49 577 -0.08(-0.54%)
Mar 01, 2018 14.59 14.59 14.40 14.57 3,150 -0.22(-1.46%)
Feb 28, 2018 14.79 14.79 14.79 14.79 272 -0.02(-0.10%)
Feb 27, 2018 14.82 14.88 14.73 14.80 2,889 -0.10(-0.67%)
Feb 26, 2018 14.81 14.90 14.81 14.90 635 -0.04(-0.30%)
Feb 23, 2018 14.84 14.95 14.77 14.95 1,713 -0.02(-0.10%)
Feb 22, 2018 14.97 15.00 14.96 14.96 550 -0.10(-0.66%)
Feb 21, 2018 15.16 15.19 14.94 15.06 4,350 -0.08(-0.53%)
Feb 20, 2018 15.28 15.39 15.18 15.14 1,135 -0.02(-0.15%)
Feb 16, 2018 15.16 15.16 15.16 0 -0.27(-1.78%)
Feb 14, 2018 15.44 15.44 15.44 176 -0.10(-0.66%)
Feb 13, 2018 15.08 15.56 15.08 15.54 1,815 +0.28(+1.87%)
Feb 12, 2018 15.26 15.26 15.26 15.26 150 +0.48(+3.25%)
Feb 09, 2018 14.94 14.95 14.78 14.78 952 -0.84(-5.40%)
Feb 08, 2018 15.61 15.61 15.61 15.62 549 -0.06(-0.39%)
Feb 07, 2018 15.74 15.74 15.68 15.68 1,825 -0.15(-0.95%)
Feb 06, 2018 15.57 15.91 15.43 15.83 2,787 +0.39(+2.53%)
Feb 05, 2018 15.78 15.78 15.44 15.44 828 -0.40(-2.52%)
Feb 02, 2018 16.06 16.12 15.84 15.84 4,171 -0.39(-2.41%)
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.