Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

C-Tracks MLP Miller/Howard Fundamental Series B (NY: MLPE )

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 (%)
Oct 31, 2019 18.51 18.51 18.47 18.47 1,400 -0.06(-0.30%)
Oct 30, 2019 18.53 18.53 18.53 18.53 300 +0.02(+0.09%)
Oct 29, 2019 18.36 18.51 18.36 18.51 300 -0.04(-0.24%)
Oct 28, 2019 18.55 18.83 18.55 18.55 4,351 -0.16(-0.85%)
Oct 25, 2019 18.71 18.71 18.71 18.71 0 -0.01(-0.03%)
Oct 24, 2019 18.52 18.72 18.52 18.72 300 +0.07(+0.36%)
Oct 23, 2019 18.49 18.65 18.49 18.65 300 -0.05(-0.25%)
Oct 22, 2019 18.59 18.70 18.59 18.70 300 +0.08(+0.43%)
Oct 21, 2019 18.57 18.62 18.57 18.62 303 -0.04(-0.22%)
Oct 18, 2019 18.66 18.66 18.66 18.66 0 +0.20(+1.09%)
Oct 17, 2019 18.48 18.48 18.46 18.46 300 -0.08(-0.43%)
Oct 16, 2019 18.62 18.63 18.54 18.54 600 -0.08(-0.42%)
Oct 15, 2019 18.61 18.61 18.61 18.61 26 +0.08(+0.44%)
Oct 14, 2019 18.45 18.53 18.45 18.53 300 -0.13(-0.69%)
Oct 11, 2019 18.65 18.69 18.65 18.66 300 +0.07(+0.36%)
Oct 10, 2019 18.60 18.60 18.60 18.60 92 -0.04(-0.20%)
Oct 09, 2019 18.60 18.63 18.60 18.63 107 -0.57(-2.95%)
Oct 08, 2019 19.22 19.22 19.17 19.20 459 -0.21(-1.10%)
Oct 07, 2019 19.41 19.41 19.41 19.41 0 -0.20(-1.02%)
Oct 04, 2019 19.62 19.62 19.61 19.61 300 +0.16(+0.80%)
Oct 03, 2019 19.46 19.46 19.46 19.46 0 +0.04(+0.19%)
Oct 02, 2019 19.41 19.42 19.33 19.42 400 -0.16(-0.81%)
Oct 01, 2019 19.58 19.58 19.58 19.58 0 -0.14(-0.71%)
Sep 30, 2019 19.67 19.72 19.66 19.72 200 +0.12(+0.61%)
Sep 27, 2019 19.60 19.60 19.60 19.60 0 -0.07(-0.36%)
Sep 26, 2019 19.73 19.73 19.67 19.67 291 -0.18(-0.93%)
Sep 25, 2019 19.85 19.85 19.85 19.85 0 -0.14(-0.71%)
Sep 24, 2019 20.01 20.01 20.00 20.00 100 -0.25(-1.25%)
Sep 23, 2019 20.81 20.81 20.25 20.25 200 -0.10(-0.50%)
Sep 20, 2019 20.41 20.47 20.35 20.35 300 +0.01(+0.05%)
Sep 19, 2019 20.33 20.37 20.30 20.34 300 -0.09(-0.46%)
Sep 18, 2019 20.43 20.44 20.39 20.44 300 +0.10(+0.47%)
Sep 17, 2019 20.48 20.48 20.34 20.34 200 -0.01(-0.04%)
Sep 16, 2019 20.35 20.35 20.35 20.35 0 +0.30(+1.49%)
Sep 13, 2019 20.05 20.05 20.05 20.05 0 +0.51(+2.60%)
Sep 12, 2019 19.69 19.72 19.54 19.54 328 -0.16(-0.82%)
Sep 11, 2019 19.82 19.82 19.70 19.70 300 -0.01(-0.05%)
Sep 10, 2019 19.71 19.71 19.71 19.71 0 +0.19(+0.99%)
Sep 09, 2019 19.48 19.56 19.48 19.52 300 +0.31(+1.62%)
Sep 06, 2019 19.49 19.49 19.21 19.21 2,300 -0.22(-1.11%)
Sep 05, 2019 19.64 19.64 19.42 19.42 300 +0.05(+0.27%)
Sep 04, 2019 19.37 19.37 19.37 19.37 0 -0.01(-0.04%)
Sep 03, 2019 19.30 19.38 19.30 19.38 200 -0.16(-0.82%)
Aug 30, 2019 19.54 19.54 19.54 19.54 0 +0.00(+0.02%)
Aug 29, 2019 19.54 19.54 19.54 19.54 0 +0.27(+1.41%)
Aug 28, 2019 19.27 19.27 19.27 19.27 0 +0.46(+2.42%)
Aug 27, 2019 18.92 18.92 18.81 18.81 100 -0.16(-0.82%)
Aug 26, 2019 18.97 18.97 18.97 18.97 0 -0.06(-0.34%)
Aug 23, 2019 19.03 19.03 19.03 19.03 0 -0.45(-2.28%)
Aug 22, 2019 19.48 19.48 19.48 19.48 0 -0.22(-1.12%)
Aug 21, 2019 19.70 19.70 19.70 19.70 0 +0.04(+0.18%)
Aug 20, 2019 19.66 19.66 19.66 19.66 0 +0.05(+0.25%)
Aug 19, 2019 19.61 19.61 19.61 19.61 0 +0.28(+1.45%)
Aug 16, 2019 19.33 19.33 19.33 19.33 0 +0.38(+2.03%)
Aug 15, 2019 19.02 19.02 18.93 18.95 960 -0.12(-0.66%)
Aug 14, 2019 19.07 19.07 19.07 19.07 0 -0.30(-1.55%)
Aug 13, 2019 19.37 19.37 19.37 19.37 0 -0.07(-0.34%)
Aug 09, 2019 19.44 19.44 19.44 0 +0.02(+0.12%)
Aug 08, 2019 19.41 19.41 19.41 19.41 0 +0.16(+0.82%)
Aug 07, 2019 19.60 19.60 19.26 19.26 320 -0.29(-1.49%)
Aug 06, 2019 20.04 20.09 19.55 19.55 320 -0.19(-0.95%)
Aug 05, 2019 19.73 19.73 19.73 19.73 0 +0.00(+0.00%)
Aug 02, 2019 19.73 19.73 19.73 19.73 0 -0.68(-3.32%)
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.