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 (%)
Apr 30, 2020 10.82 10.82 10.78 10.82 1,000 -0.25(-2.30%)
Apr 29, 2020 11.08 11.08 11.08 11.08 9 +0.83(+8.05%)
Apr 28, 2020 10.25 10.25 10.25 10.25 0 +0.25(+2.49%)
Apr 27, 2020 9.840 10.01 9.840 10.01 507 +0.08(+0.80%)
Apr 24, 2020 9.926 9.926 9.926 9.926 100 -0.01(-0.14%)
Apr 23, 2020 9.780 9.940 9.780 9.940 159 +0.52(+5.48%)
Apr 22, 2020 9.423 9.423 9.423 9.423 0 +0.35(+3.90%)
Apr 21, 2020 9.069 9.069 9.069 9.069 0 +0.11(+1.28%)
Apr 20, 2020 8.955 8.955 8.955 8.955 2 +0.03(+0.29%)
Apr 17, 2020 8.929 8.929 8.929 8.929 100 +0.45(+5.30%)
Apr 16, 2020 8.480 8.480 8.480 8.480 108 -0.03(-0.40%)
Apr 15, 2020 8.514 8.514 8.514 8.514 4 -0.34(-3.87%)
Apr 14, 2020 8.857 8.857 8.857 8.857 44 +0.38(+4.53%)
Apr 13, 2020 8.473 8.473 8.473 8.473 4 +0.27(+3.24%)
Apr 09, 2020 8.430 8.430 8.170 8.207 1,400 -0.22(-2.60%)
Apr 08, 2020 8.160 8.427 8.160 8.427 200 +0.26(+3.17%)
Apr 07, 2020 8.168 8.168 8.168 8.168 0 +0.07(+0.91%)
Apr 06, 2020 8.094 8.094 8.094 8.094 0 +0.14(+1.73%)
Apr 03, 2020 7.957 7.957 7.957 7.957 0 -0.03(-0.39%)
Apr 02, 2020 7.988 7.988 7.988 7.988 1 +0.42(+5.54%)
Apr 01, 2020 7.569 7.569 7.569 7.569 0 -0.25(-3.23%)
Mar 31, 2020 7.630 7.821 7.590 7.821 398 +0.70(+9.83%)
Mar 30, 2020 7.121 7.121 7.121 7.121 1 -0.12(-1.62%)
Mar 27, 2020 7.238 7.238 7.238 7.238 100 -0.49(-6.29%)
Mar 26, 2020 7.724 7.724 7.724 7.724 0 +0.12(+1.55%)
Mar 25, 2020 7.607 7.607 7.350 7.607 200 +0.49(+6.83%)
Mar 24, 2020 7.121 7.121 7.121 7.121 0 +0.19(+2.74%)
Mar 23, 2020 7.680 7.680 6.931 6.931 200 -0.89(-11.33%)
Mar 20, 2020 7.430 8.330 7.430 7.817 1,300 +0.85(+12.17%)
Mar 19, 2020 6.570 7.010 6.570 6.969 300 +0.81(+13.13%)
Mar 18, 2020 6.360 6.360 6.160 6.160 200 -1.10(-15.11%)
Mar 17, 2020 7.256 7.256 7.256 7.256 0 -0.77(-9.59%)
Mar 16, 2020 8.026 8.026 8.026 8.026 1 -1.08(-11.87%)
Mar 13, 2020 9.300 9.300 8.550 9.106 4,200 -1.16(-11.30%)
Mar 11, 2020 10.27 10.27 10.27 0 -0.31(-2.96%)
Mar 10, 2020 10.58 10.58 10.58 10.58 0 +0.18(+1.78%)
Mar 09, 2020 11.84 11.84 10.22 10.39 801 -2.76(-20.95%)
Mar 06, 2020 13.15 13.15 13.15 13.15 0 -0.84(-6.03%)
Mar 05, 2020 14.22 14.22 13.99 13.99 1,101 -0.47(-3.22%)
Mar 04, 2020 14.46 14.46 14.46 14.46 0 -0.10(-0.67%)
Mar 03, 2020 14.56 14.56 14.56 14.56 10 -0.31(-2.06%)
Mar 02, 2020 14.86 14.86 14.86 14.86 0 +0.54(+3.80%)
Feb 28, 2020 14.32 14.32 14.32 14.32 0 -0.28(-1.92%)
Feb 27, 2020 14.60 14.60 14.60 14.60 1 -0.69(-4.51%)
Feb 26, 2020 15.29 15.29 15.29 15.29 1 -0.38(-2.43%)
Feb 25, 2020 15.67 15.67 15.67 15.67 1 -0.72(-4.37%)
Feb 24, 2020 16.39 16.39 16.39 16.39 0 -0.35(-2.11%)
Feb 21, 2020 16.74 16.74 16.74 16.74 0 -0.23(-1.33%)
Feb 20, 2020 16.97 16.97 16.97 16.97 0 -0.06(-0.32%)
Feb 19, 2020 17.02 17.02 17.02 17.02 0 -0.09(-0.50%)
Feb 18, 2020 17.11 17.11 17.11 17.11 0 -0.03(-0.19%)
Feb 14, 2020 17.14 17.14 17.14 17.14 0 -0.04(-0.25%)
Feb 13, 2020 17.18 17.18 17.18 17.18 0 -0.13(-0.73%)
Feb 12, 2020 17.31 17.31 17.31 17.31 1 +0.25(+1.48%)
Feb 11, 2020 17.05 17.08 17.03 17.06 2,900 +0.14(+0.80%)
Feb 10, 2020 17.04 17.11 16.86 16.92 5,000 -0.32(-1.87%)
Feb 07, 2020 17.14 17.29 17.12 17.25 3,900 -0.18(-1.02%)
Feb 06, 2020 17.42 17.42 17.42 17.42 0 -0.22(-1.27%)
Feb 05, 2020 17.65 17.65 17.65 17.65 0 +0.17(+1.00%)
Feb 04, 2020 17.47 17.47 17.47 17.47 0 +0.19(+1.10%)
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.