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 (%)
Mar 31, 2015 23.98 24.01 23.91 23.94 7,265 +0.07(+0.29%)
Mar 30, 2015 23.91 23.94 23.86 23.87 41,811 +0.18(+0.76%)
Mar 27, 2015 23.64 23.98 23.64 23.69 2,686 -0.36(-1.50%)
Mar 26, 2015 24.27 24.27 24.05 24.05 4,139 -0.13(-0.54%)
Mar 25, 2015 24.00 24.32 24.00 24.18 32,372 -0.00(-0.00%)
Mar 24, 2015 24.37 24.41 24.18 24.18 23,596 -0.28(-1.14%)
Mar 23, 2015 24.01 24.57 24.01 24.46 12,799 +0.42(+1.75%)
Mar 20, 2015 24.04 24.09 23.98 24.04 6,515 +0.15(+0.63%)
Mar 19, 2015 23.75 23.89 23.75 23.89 1,568 -0.24(-1.00%)
Mar 18, 2015 23.52 24.97 23.48 24.13 7,869 +0.50(+2.12%)
Mar 17, 2015 23.40 23.75 23.39 23.63 7,500 +0.19(+0.81%)
Mar 16, 2015 23.45 23.56 23.24 23.44 3,011 -0.17(-0.72%)
Mar 13, 2015 23.52 23.64 23.51 23.61 72,025 -0.05(-0.22%)
Mar 12, 2015 23.65 23.73 23.56 23.66 31,766 -0.13(-0.56%)
Mar 11, 2015 23.97 23.99 23.77 23.79 4,460 -0.51(-2.09%)
Mar 10, 2015 23.88 24.30 23.88 24.30 3,324 +0.09(+0.38%)
Mar 09, 2015 24.61 24.69 24.21 24.21 17,230 -0.43(-1.75%)
Mar 06, 2015 24.88 24.99 24.63 24.64 13,453 -0.51(-2.05%)
Mar 05, 2015 25.15 25.32 25.10 25.16 7,690 +0.12(+0.47%)
Mar 04, 2015 25.05 25.08 24.91 25.04 6,124 -0.10(-0.40%)
Mar 03, 2015 24.87 25.14 24.87 25.14 14,881 +0.24(+0.98%)
Mar 02, 2015 25.15 25.15 24.83 24.90 1,569 -0.25(-0.98%)
Feb 27, 2015 25.16 25.23 25.14 25.14 41,026 -0.03(-0.11%)
Feb 26, 2015 25.47 25.47 25.04 25.17 12,002 -0.61(-2.37%)
Feb 25, 2015 25.59 25.78 25.55 25.78 47,854 +0.36(+1.43%)
Feb 24, 2015 25.58 25.58 25.36 25.42 24,313 -0.19(-0.76%)
Feb 23, 2015 25.53 25.66 25.46 25.61 5,064 -0.09(-0.33%)
Feb 20, 2015 25.55 25.74 25.47 25.70 57,046 +0.13(+0.49%)
Feb 19, 2015 25.23 25.57 25.23 25.57 2,717 -0.00(-0.01%)
Feb 18, 2015 25.74 25.76 25.57 25.57 4,711 -0.33(-1.27%)
Feb 17, 2015 25.59 25.90 25.31 25.90 3,613 +0.36(+1.42%)
Feb 13, 2015 25.50 25.54 25.54 25.54 27,000 +0.36(+1.45%)
Feb 12, 2015 25.21 25.30 25.18 25.18 6,091 +0.23(+0.90%)
Feb 11, 2015 25.07 25.60 24.93 24.95 16,066 -0.41(-1.62%)
Feb 10, 2015 25.16 25.38 25.16 25.36 13,874 -0.23(-0.89%)
Feb 09, 2015 25.81 25.81 25.59 25.59 22,568 -0.12(-0.47%)
Feb 06, 2015 25.61 25.80 25.61 25.71 3,245 +0.06(+0.24%)
Feb 05, 2015 25.59 25.72 25.59 25.65 1,604 +0.49(+1.95%)
Feb 04, 2015 25.36 25.36 25.08 25.16 37,716 -0.51(-2.00%)
Feb 03, 2015 25.54 25.77 25.43 25.67 34,429 +0.54(+2.13%)
Feb 02, 2015 24.94 25.15 24.94 25.13 7,607 +0.39(+1.59%)
Jan 30, 2015 24.40 24.95 24.24 24.74 72,092 +0.24(+0.98%)
Jan 29, 2015 24.56 24.56 23.99 24.50 78,434 -0.02(-0.08%)
Jan 28, 2015 25.39 25.39 24.50 24.52 60,038 -0.65(-2.58%)
Jan 27, 2015 25.00 25.24 24.85 25.17 18,513 +0.04(+0.16%)
Jan 26, 2015 24.95 25.13 24.72 25.13 104,084 +0.43(+1.75%)
Jan 23, 2015 24.61 24.93 24.04 24.70 26,744 +0.10(+0.42%)
Jan 22, 2015 24.60 24.93 24.58 24.59 57,527 -0.07(-0.27%)
Jan 21, 2015 24.29 24.70 24.04 24.66 13,873 +0.62(+2.58%)
Jan 20, 2015 24.00 24.24 23.76 24.04 19,081 -0.04(-0.17%)
Jan 16, 2015 23.67 24.08 23.67 24.08 30,024 +0.65(+2.78%)
Jan 15, 2015 24.33 24.33 23.20 23.43 8,250 +0.25(+1.08%)
Jan 14, 2015 22.75 23.18 22.38 23.18 17,259 +0.10(+0.43%)
Jan 13, 2015 23.49 23.59 22.88 23.08 78,296 -0.44(-1.87%)
Jan 12, 2015 23.97 23.97 23.25 23.52 5,473 -1.07(-4.35%)
Jan 09, 2015 24.52 24.62 24.24 24.59 10,711 +0.02(+0.08%)
Jan 08, 2015 24.50 24.65 24.40 24.57 46,760 +0.37(+1.53%)
Jan 07, 2015 24.44 24.44 23.98 24.20 90,738 -0.09(-0.37%)
Jan 06, 2015 24.75 24.75 23.86 24.29 65,953 -0.43(-1.72%)
Jan 05, 2015 25.80 26.00 24.72 24.72 6,294 -1.24(-4.80%)
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.