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%)
Aug 01, 2019 20.83 20.83 20.41 20.41 500 -0.23(-1.12%)
Jul 31, 2019 20.91 20.91 20.64 20.64 320 -0.06(-0.29%)
Jul 30, 2019 20.84 20.84 20.70 20.70 302 +0.02(+0.09%)
Jul 29, 2019 21.16 21.16 20.68 20.68 500 -0.23(-1.09%)
Jul 26, 2019 20.91 20.91 20.91 20.91 0 -0.12(-0.58%)
Jul 25, 2019 21.34 21.34 21.03 21.03 300 -0.09(-0.44%)
Jul 24, 2019 21.35 21.35 21.12 21.12 400 -0.02(-0.10%)
Jul 23, 2019 21.14 21.14 21.14 21.14 0 +0.03(+0.16%)
Jul 22, 2019 21.11 21.11 21.11 21.11 20 +0.29(+1.38%)
Jul 19, 2019 20.82 20.82 20.82 20.82 100 +0.04(+0.21%)
Jul 18, 2019 20.78 20.78 20.78 20.78 0 -0.19(-0.88%)
Jul 17, 2019 21.36 21.36 20.97 20.97 2,420 -0.12(-0.58%)
Jul 16, 2019 21.32 21.32 21.09 21.09 319 -0.02(-0.07%)
Jul 15, 2019 21.10 21.47 21.10 21.10 315 +0.04(+0.19%)
Jul 12, 2019 21.42 21.42 21.07 21.07 300 -0.07(-0.33%)
Jul 11, 2019 21.14 21.14 21.14 21.14 300 +0.02(+0.12%)
Jul 10, 2019 21.11 21.12 21.11 21.11 336 -0.09(-0.42%)
Jul 09, 2019 21.20 21.20 21.20 21.20 46 -0.10(-0.48%)
Jul 08, 2019 21.30 21.30 21.30 21.30 0 -0.07(-0.35%)
Jul 05, 2019 21.38 21.38 21.38 21.38 0 +0.14(+0.66%)
Jul 03, 2019 21.23 21.23 21.23 21.23 0 +0.21(+1.02%)
Jul 02, 2019 21.02 21.02 21.02 21.02 0 -0.03(-0.12%)
Jul 01, 2019 21.05 21.05 21.05 21.05 0 +0.13(+0.61%)
Jun 28, 2019 20.92 20.92 20.92 20.92 0 +0.21(+1.00%)
Jun 27, 2019 20.71 20.71 20.71 20.71 0 -0.08(-0.39%)
Jun 26, 2019 20.79 20.79 20.79 20.79 0 +0.13(+0.65%)
Jun 25, 2019 20.66 20.66 20.66 20.66 0 -0.13(-0.63%)
Jun 24, 2019 20.79 20.79 20.79 20.79 0 -0.11(-0.52%)
Jun 21, 2019 20.89 20.89 20.89 20.89 100 +0.20(+0.96%)
Jun 20, 2019 20.70 20.70 20.70 20.70 0 +0.05(+0.24%)
Jun 19, 2019 20.64 20.64 20.64 20.64 0 +0.01(+0.05%)
Jun 18, 2019 20.64 20.64 20.64 20.64 20 +0.04(+0.19%)
Jun 17, 2019 20.59 20.59 20.59 20.59 0 -0.10(-0.48%)
Jun 14, 2019 20.70 20.70 20.70 20.70 0 -0.20(-0.93%)
Jun 13, 2019 20.89 20.89 20.89 20.89 0 +0.19(+0.92%)
Jun 12, 2019 20.70 20.70 20.70 20.70 0 -0.14(-0.67%)
Jun 11, 2019 20.84 20.84 20.84 20.84 0 +0.05(+0.24%)
Jun 10, 2019 20.79 20.79 20.79 20.79 0 +0.08(+0.39%)
Jun 07, 2019 20.71 20.71 20.71 20.71 0 +0.01(+0.07%)
Jun 06, 2019 20.70 20.70 20.70 20.70 0 +0.08(+0.39%)
Jun 05, 2019 20.61 20.61 20.61 20.61 0 -0.21(-1.01%)
Jun 04, 2019 20.82 20.82 20.82 20.82 0 +0.25(+1.24%)
Jun 03, 2019 20.57 20.57 20.57 20.57 0 +0.12(+0.56%)
May 31, 2019 20.45 20.45 20.45 20.45 0 -0.12(-0.59%)
May 30, 2019 20.83 20.83 20.58 20.58 300 +0.21(+1.01%)
May 29, 2019 20.60 20.61 20.35 20.37 1,920 -0.70(-3.32%)
May 28, 2019 20.84 21.07 20.83 21.07 600 +0.13(+0.62%)
May 24, 2019 21.08 21.08 20.90 20.94 600 +0.02(+0.10%)
May 23, 2019 20.92 20.92 20.92 20.92 100 -0.50(-2.33%)
May 22, 2019 21.34 21.42 21.34 21.42 100 -0.10(-0.49%)
May 21, 2019 21.52 21.52 21.52 21.52 0 +0.30(+1.44%)
May 20, 2019 21.22 21.22 21.22 21.22 0 -0.10(-0.47%)
May 17, 2019 21.32 21.32 21.32 21.32 0 -0.09(-0.42%)
May 16, 2019 21.41 21.41 21.41 21.41 0 +0.15(+0.71%)
May 15, 2019 21.26 21.26 21.26 21.26 0 +0.13(+0.60%)
May 14, 2019 21.17 21.18 21.13 21.13 200 +0.18(+0.85%)
May 13, 2019 20.95 20.95 20.95 20.95 0 -0.17(-0.78%)
May 10, 2019 20.74 21.12 20.74 21.12 1,800 +0.54(+2.60%)
May 09, 2019 20.45 20.59 20.42 20.59 1,521 -0.08(-0.39%)
May 08, 2019 20.67 20.72 20.67 20.67 200 +0.07(+0.34%)
May 07, 2019 20.60 20.60 20.60 20.60 0 -0.04(-0.22%)
May 06, 2019 20.64 20.64 20.64 20.64 0 -0.03(-0.14%)
May 03, 2019 20.67 20.67 20.67 20.67 0 +0.22(+1.07%)
May 02, 2019 20.45 20.45 20.45 20.45 0 -0.39(-1.89%)
May 01, 2019 20.85 20.85 20.84 20.84 2,300 +0.06(+0.29%)
Apr 30, 2019 20.79 20.79 20.79 20.79 0 -0.30(-1.44%)
Apr 29, 2019 21.06 21.09 21.06 21.09 1,500 +0.07(+0.35%)
Apr 26, 2019 20.85 21.05 20.83 21.02 2,500 +0.11(+0.51%)
Apr 25, 2019 21.00 21.00 20.91 20.91 300 -0.09(-0.40%)
Apr 24, 2019 21.00 21.00 21.00 21.00 0 -0.15(-0.72%)
Apr 23, 2019 21.15 21.15 21.15 21.15 0 -0.01(-0.03%)
Apr 22, 2019 21.16 21.16 21.16 21.16 0 +0.38(+1.83%)
Apr 18, 2019 20.77 20.77 20.77 20.77 0 -0.18(-0.88%)
Apr 17, 2019 20.96 20.96 20.96 20.96 0 -0.12(-0.55%)
Apr 16, 2019 21.07 21.07 21.07 21.07 0 -0.18(-0.85%)
Apr 15, 2019 21.25 21.25 21.25 21.25 0 -0.07(-0.30%)
Apr 12, 2019 21.32 21.32 21.32 21.32 0 +0.19(+0.90%)
Apr 11, 2019 21.13 21.13 21.13 21.13 0 +0.11(+0.55%)
Apr 10, 2019 21.02 21.02 21.02 21.02 0 +0.01(+0.05%)
Apr 09, 2019 21.00 21.00 21.00 21.00 0 -0.62(-2.87%)
Apr 08, 2019 21.62 21.62 21.62 21.62 0 +0.01(+0.05%)
Apr 05, 2019 21.61 21.61 21.61 21.61 0 +0.09(+0.42%)
Apr 04, 2019 21.52 21.52 21.52 21.52 0 -0.06(-0.28%)
Apr 03, 2019 21.59 21.59 21.59 21.59 0 -0.04(-0.21%)
Apr 02, 2019 21.63 21.63 21.63 21.63 0 +0.06(+0.30%)
Apr 01, 2019 21.57 21.57 21.57 21.57 1 +0.25(+1.15%)
Mar 29, 2019 21.32 21.32 21.32 21.32 0 +0.18(+0.85%)
Mar 28, 2019 21.14 21.14 21.14 21.14 0 +0.04(+0.19%)
Mar 27, 2019 21.10 21.10 21.10 21.10 1 -0.05(-0.24%)
Mar 26, 2019 21.15 21.15 21.15 21.15 0 +0.10(+0.46%)
Mar 25, 2019 21.05 21.05 21.05 21.05 0 -0.27(-1.27%)
Mar 22, 2019 21.33 21.33 21.33 21.33 0 -0.28(-1.32%)
Mar 21, 2019 21.61 21.61 21.61 21.61 0 +0.14(+0.65%)
Mar 20, 2019 21.47 21.47 21.47 21.47 0 +0.06(+0.30%)
Mar 19, 2019 21.41 21.41 21.41 21.41 0 +0.15(+0.71%)
Mar 18, 2019 21.25 21.25 21.25 21.25 0 +0.32(+1.53%)
Mar 15, 2019 20.93 20.93 20.93 20.93 0 -0.10(-0.48%)
Mar 14, 2019 21.04 21.04 21.04 21.04 0 -0.05(-0.23%)
Mar 13, 2019 21.09 21.09 21.09 21.09 0 +0.06(+0.26%)
Mar 12, 2019 21.03 21.03 21.03 21.03 0 +0.00(+0.00%)
Mar 11, 2019 21.03 21.03 21.03 21.03 0 +0.19(+0.93%)
Mar 08, 2019 20.84 20.84 20.84 20.84 0 -0.08(-0.37%)
Mar 07, 2019 20.85 20.91 20.85 20.91 100 +0.23(+1.12%)
Mar 06, 2019 20.68 20.68 20.68 20.68 0 -0.12(-0.60%)
Mar 05, 2019 20.80 20.80 20.80 20.80 0 +0.04(+0.22%)
Mar 04, 2019 20.76 20.76 20.76 20.76 0 -0.07(-0.34%)
Mar 01, 2019 20.83 20.83 20.83 20.83 0 -0.02(-0.09%)
Feb 28, 2019 20.85 20.85 20.85 20.85 0 -0.18(-0.83%)
Feb 27, 2019 21.03 21.03 21.03 21.03 0 -0.04(-0.18%)
Feb 26, 2019 21.06 21.06 21.06 21.06 0 -0.18(-0.83%)
Feb 25, 2019 21.24 21.24 21.24 21.24 0 -0.03(-0.15%)
Feb 22, 2019 21.27 21.27 21.27 21.27 0 +0.11(+0.52%)
Feb 21, 2019 21.16 21.16 21.16 21.16 0 -0.32(-1.51%)
Feb 20, 2019 21.49 21.49 21.49 21.49 0 -0.09(-0.44%)
Feb 19, 2019 21.58 21.58 21.58 21.58 0 +0.26(+1.24%)
Feb 15, 2019 21.32 21.32 21.32 21.32 0 +0.20(+0.95%)
Feb 14, 2019 21.11 21.11 21.11 21.11 0 +0.21(+1.00%)
Feb 13, 2019 20.91 20.91 20.91 20.91 0 +0.21(+1.04%)
Feb 12, 2019 20.69 20.69 20.69 20.69 0 +0.32(+1.57%)
Feb 11, 2019 20.37 20.37 20.37 20.37 0 +0.21(+1.07%)
Feb 08, 2019 20.16 20.16 20.16 20.16 0 -0.23(-1.15%)
Feb 07, 2019 20.39 20.39 20.39 20.39 0 -0.50(-2.37%)
Feb 06, 2019 20.89 20.89 20.89 20.89 0 -0.29(-1.35%)
Feb 05, 2019 21.17 21.17 21.17 21.17 0 +0.03(+0.14%)
Feb 04, 2019 21.14 21.14 21.14 21.14 0 +0.13(+0.60%)
Feb 01, 2019 21.02 21.02 21.02 21.02 0 +0.30(+1.45%)
Jan 31, 2019 20.68 20.72 20.61 20.72 7,955 -0.34(-1.61%)
Jan 30, 2019 21.05 21.05 21.05 21.05 0 +0.26(+1.23%)
Jan 29, 2019 20.80 20.80 20.80 20.80 0 +0.28(+1.36%)
Jan 28, 2019 20.52 20.52 20.52 20.52 0 -0.06(-0.29%)
Jan 25, 2019 20.58 20.58 20.58 20.58 0 +0.29(+1.43%)
Jan 24, 2019 20.29 20.29 20.29 20.29 0 +0.13(+0.62%)
Jan 23, 2019 20.16 20.16 20.16 20.16 0 +0.04(+0.17%)
Jan 22, 2019 20.13 20.13 20.13 20.13 0 -0.38(-1.85%)
Jan 18, 2019 20.51 20.51 20.51 20.51 0 +0.21(+1.01%)
Jan 17, 2019 20.30 20.30 20.30 20.30 0 -0.09(-0.42%)
Jan 16, 2019 20.39 20.39 20.39 20.39 0 +0.11(+0.55%)
Jan 15, 2019 20.28 20.28 20.28 20.28 0 +0.41(+2.04%)
Jan 14, 2019 19.88 19.88 19.88 19.88 0 -0.16(-0.82%)
Jan 11, 2019 20.04 20.04 20.04 20.04 0 -0.24(-1.19%)
Jan 10, 2019 20.28 20.28 20.28 20.28 1 -0.28(-1.36%)
Jan 09, 2019 20.56 20.56 20.56 20.56 0 -0.24(-1.13%)
Jan 08, 2019 20.80 20.80 20.80 20.80 0 +0.48(+2.36%)
Jan 07, 2019 20.32 20.32 20.32 20.32 0 +0.42(+2.09%)
Jan 04, 2019 19.90 19.90 19.90 19.90 100 +0.81(+4.27%)
Jan 03, 2019 18.94 19.09 18.94 19.09 100 +0.20(+1.08%)
Jan 02, 2019 18.83 18.88 18.83 18.88 100 +0.23(+1.21%)
Dec 31, 2018 18.66 18.66 18.66 18.66 0 +0.17(+0.89%)
Dec 28, 2018 18.49 18.49 18.49 18.49 0 +0.00(+0.00%)
Dec 27, 2018 18.12 18.49 18.12 18.49 300 -0.24(-1.30%)
Dec 26, 2018 18.02 18.73 18.02 18.73 200 +0.60(+3.33%)
Dec 24, 2018 18.13 18.13 18.13 18.13 0 -0.62(-3.31%)
Dec 21, 2018 18.75 18.75 18.75 18.75 0 -0.38(-1.99%)
Dec 20, 2018 19.51 19.51 19.13 19.13 1,066 -0.55(-2.77%)
Dec 19, 2018 19.68 19.68 19.68 19.68 0 +0.14(+0.70%)
Dec 18, 2018 19.57 19.57 19.54 19.54 2,914 -0.46(-2.28%)
Dec 17, 2018 20.00 20.00 20.00 20.00 0 -0.66(-3.21%)
Dec 14, 2018 20.66 20.66 20.66 20.66 0 -0.03(-0.14%)
Dec 13, 2018 20.69 20.69 20.69 20.69 0 +0.30(+1.48%)
Dec 12, 2018 20.39 20.39 20.39 20.39 0 +0.20(+0.98%)
Dec 11, 2018 20.19 20.19 20.19 20.19 0 +0.07(+0.35%)
Dec 10, 2018 20.12 20.12 20.12 20.12 0 -0.88(-4.19%)
Dec 07, 2018 21.00 21.00 21.00 0 +0.00(+0.00%)
Dec 06, 2018 21.00 21.00 21.00 21.00 2 +0.00(+0.00%)
Dec 04, 2018 21.00 21.00 21.00 0 +0.00(+0.00%)
Dec 03, 2018 21.00 21.00 21.00 0 +0.00(+0.00%)
Nov 30, 2018 21.00 21.00 21.00 0 +0.00(+0.00%)
Nov 29, 2018 21.00 21.00 21.00 0 +0.00(+0.00%)
Nov 28, 2018 21.00 21.00 21.00 0 +0.00(+0.00%)
Nov 27, 2018 21.00 21.00 21.00 0 +0.00(+0.00%)
Nov 26, 2018 21.00 21.00 21.00 0 +0.00(+0.00%)
Nov 23, 2018 21.00 21.00 21.00 0 +0.00(+0.00%)
Nov 21, 2018 21.00 21.00 21.00 0 +0.00(+0.00%)
Nov 20, 2018 21.00 21.00 21.00 21.00 2 +0.00(+0.00%)
Nov 19, 2018 21.00 21.00 21.00 0 +0.00(+0.00%)
Nov 16, 2018 21.00 21.00 21.00 0 +0.00(+0.00%)
Nov 15, 2018 21.00 21.00 21.00 0 +0.00(+0.00%)
Nov 14, 2018 21.00 21.00 21.00 0 +0.00(+0.00%)
Nov 13, 2018 21.00 21.00 21.00 21.00 2 +0.00(+0.00%)
Nov 12, 2018 21.00 21.00 21.00 21.00 16 +0.00(+0.00%)
Nov 09, 2018 20.98 21.00 20.98 21.00 2,700 +0.50(+2.44%)
Nov 08, 2018 20.50 20.50 20.50 0 +0.00(+0.00%)
Nov 07, 2018 20.50 20.50 20.50 0 +0.00(+0.00%)
Nov 06, 2018 20.50 20.50 20.50 20.50 465 -0.80(-3.76%)
Nov 05, 2018 21.30 21.30 21.30 0 +0.00(+0.00%)
Nov 02, 2018 21.30 21.30 21.30 0 +0.00(+0.00%)
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.