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 30, 2019 13.73 13.73 13.73 13.73 151 -0.16(-1.17%)
Apr 29, 2019 13.87 13.90 13.87 13.90 903 +0.05(+0.38%)
Apr 26, 2019 13.85 13.85 13.85 13.85 0 -0.04(-0.27%)
Apr 25, 2019 13.88 13.88 13.88 13.88 0 -0.02(-0.16%)
Apr 24, 2019 13.90 13.90 13.90 13.90 10 -0.08(-0.59%)
Apr 23, 2019 14.00 14.00 13.99 13.99 1,000 +0.05(+0.35%)
Apr 22, 2019 13.81 13.94 13.81 13.94 25,402 +0.22(+1.63%)
Apr 18, 2019 13.72 13.72 13.72 13.72 0 -0.09(-0.64%)
Apr 17, 2019 13.88 13.88 13.80 13.80 400 -0.06(-0.47%)
Apr 16, 2019 13.87 13.87 13.87 13.87 0 -0.11(-0.75%)
Apr 15, 2019 13.97 13.97 13.97 13.97 45 -0.05(-0.36%)
Apr 12, 2019 14.03 14.03 14.03 14.03 0 +0.15(+1.08%)
Apr 11, 2019 13.88 13.88 13.88 13.88 0 +0.05(+0.33%)
Apr 10, 2019 13.99 13.99 13.83 13.83 400 -0.01(-0.04%)
Apr 09, 2019 13.84 13.84 13.84 13.84 0 -0.13(-0.93%)
Apr 08, 2019 13.96 13.96 13.96 13.96 0 -0.02(-0.14%)
Apr 05, 2019 13.95 14.01 13.95 13.98 3,400 +0.11(+0.79%)
Apr 04, 2019 13.88 13.88 13.88 13.88 0 -0.04(-0.32%)
Apr 03, 2019 13.92 13.92 13.92 13.92 3 -0.07(-0.50%)
Apr 02, 2019 13.92 13.99 13.92 13.99 1,948 +0.06(+0.47%)
Apr 01, 2019 13.88 13.93 13.88 13.93 341 +0.16(+1.14%)
Mar 29, 2019 13.77 13.77 13.77 13.77 0 +0.10(+0.75%)
Mar 28, 2019 13.64 13.66 13.64 13.66 193 -0.24(-1.69%)
Mar 27, 2019 13.87 13.90 13.85 13.90 1,150 -0.05(-0.38%)
Mar 26, 2019 13.91 13.95 13.86 13.95 1,308 +0.05(+0.38%)
Mar 25, 2019 13.90 13.90 13.90 13.90 0 -0.14(-1.00%)
Mar 22, 2019 14.04 14.04 14.04 14.04 0 -0.20(-1.41%)
Mar 21, 2019 14.23 14.24 14.23 14.24 600 +0.10(+0.73%)
Mar 20, 2019 14.14 14.14 14.14 14.14 2,900 +0.05(+0.32%)
Mar 19, 2019 14.19 14.19 14.04 14.09 2,921 +0.05(+0.33%)
Mar 18, 2019 13.94 14.04 13.94 14.04 401 +0.28(+2.07%)
Mar 15, 2019 13.76 13.78 13.76 13.76 700 -0.10(-0.76%)
Mar 14, 2019 13.87 13.87 13.87 13.87 0 -0.03(-0.18%)
Mar 13, 2019 13.89 13.89 13.89 13.89 96 -0.03(-0.18%)
Mar 12, 2019 13.92 13.92 13.92 13.92 0 +0.00(+0.00%)
Mar 11, 2019 13.92 13.92 13.92 13.92 0 +0.23(+1.65%)
Mar 08, 2019 13.73 13.73 13.67 13.69 2,600 -0.15(-1.08%)
Mar 07, 2019 13.79 13.84 13.79 13.84 393 +0.20(+1.47%)
Mar 06, 2019 13.64 13.64 13.64 13.64 0 -0.09(-0.64%)
Mar 05, 2019 13.68 13.73 13.68 13.73 2,079 -0.04(-0.31%)
Mar 04, 2019 13.77 13.77 13.77 13.77 114 +0.03(+0.22%)
Mar 01, 2019 13.70 13.74 13.65 13.74 3,500 -0.00(-0.01%)
Feb 28, 2019 13.74 13.75 13.74 13.74 363 -0.10(-0.73%)
Feb 27, 2019 13.87 13.87 13.84 13.84 358 -0.01(-0.08%)
Feb 26, 2019 13.85 13.85 13.85 13.85 0 -0.21(-1.51%)
Feb 25, 2019 14.07 14.07 14.07 14.07 0 +0.07(+0.47%)
Feb 22, 2019 14.03 14.03 14.00 14.00 800 +0.04(+0.28%)
Feb 21, 2019 13.96 13.96 13.96 13.96 1 -0.18(-1.29%)
Feb 20, 2019 14.14 14.14 14.14 14.14 70,000 -0.15(-1.07%)
Feb 19, 2019 14.30 14.33 14.30 14.30 859 +0.26(+1.82%)
Feb 15, 2019 13.99 14.04 13.99 14.04 500 +0.03(+0.22%)
Feb 14, 2019 13.93 14.01 13.93 14.01 146 +0.21(+1.56%)
Feb 13, 2019 13.74 13.79 13.74 13.79 300 +0.17(+1.28%)
Feb 12, 2019 13.56 13.62 13.56 13.62 373 +0.18(+1.32%)
Feb 11, 2019 13.40 13.45 13.40 13.44 1,025 +0.08(+0.58%)
Feb 08, 2019 13.29 13.37 13.29 13.37 200 -0.10(-0.71%)
Feb 07, 2019 13.46 13.46 13.46 13.46 0 -0.32(-2.36%)
Feb 06, 2019 13.73 13.79 13.73 13.79 140 -0.17(-1.20%)
Feb 05, 2019 13.95 13.95 13.95 13.95 0 -0.05(-0.33%)
Feb 04, 2019 13.93 14.00 13.93 14.00 200 +0.11(+0.79%)
Feb 01, 2019 13.73 13.89 13.73 13.89 100 +0.20(+1.44%)
Jan 31, 2019 13.69 13.69 13.69 13.69 1 -0.18(-1.31%)
Jan 30, 2019 13.88 13.88 13.88 13.88 0 +0.18(+1.35%)
Jan 29, 2019 13.69 13.69 13.69 13.69 0 +0.16(+1.15%)
Jan 28, 2019 13.53 13.54 13.53 13.53 800 -0.07(-0.49%)
Jan 25, 2019 13.58 13.60 13.58 13.60 500 +0.17(+1.29%)
Jan 24, 2019 13.36 13.43 13.36 13.43 197 +0.11(+0.84%)
Jan 23, 2019 13.25 13.31 13.25 13.31 200 +0.06(+0.44%)
Jan 22, 2019 13.26 13.26 13.26 13.26 2 -0.31(-2.32%)
Jan 18, 2019 13.51 13.57 13.51 13.57 200 +0.18(+1.33%)
Jan 17, 2019 13.39 13.39 13.39 13.39 0 -0.04(-0.27%)
Jan 16, 2019 13.43 13.43 13.43 13.43 202 +0.06(+0.43%)
Jan 15, 2019 13.35 13.37 13.35 13.37 286 +0.28(+2.12%)
Jan 14, 2019 13.11 13.11 13.09 13.09 200 -0.10(-0.77%)
Jan 11, 2019 13.20 13.20 13.20 13.20 0 -0.19(-1.41%)
Jan 10, 2019 13.38 13.38 13.38 13.38 1 -0.23(-1.71%)
Jan 09, 2019 13.58 13.62 13.58 13.62 201 +0.15(+1.13%)
Jan 08, 2019 13.36 13.53 13.36 13.46 1,168 +0.28(+2.16%)
Jan 07, 2019 13.14 13.18 13.14 13.18 502 +0.31(+2.41%)
Jan 04, 2019 12.78 12.87 12.78 12.87 500 +0.52(+4.24%)
Jan 03, 2019 12.28 12.35 12.28 12.35 393 +0.13(+1.05%)
Jan 02, 2019 12.06 12.33 12.06 12.22 1,724 +0.17(+1.44%)
Dec 31, 2018 12.15 12.15 11.95 12.04 2,600 -0.14(-1.19%)
Dec 28, 2018 11.96 12.19 11.96 12.19 1,600 +0.01(+0.05%)
Dec 27, 2018 12.20 12.20 11.80 12.18 848 -0.20(-1.58%)
Dec 26, 2018 11.76 12.38 11.76 12.38 716 +0.56(+4.74%)
Dec 24, 2018 12.22 12.22 11.82 11.82 3,400 -0.54(-4.37%)
Dec 21, 2018 12.64 12.64 12.36 12.36 2,200 -0.23(-1.79%)
Dec 20, 2018 12.96 12.96 12.52 12.59 604 -0.40(-3.09%)
Dec 19, 2018 12.80 13.16 12.80 12.99 1,546 +0.07(+0.57%)
Dec 18, 2018 12.97 13.06 12.78 12.91 2,600 -0.29(-2.18%)
Dec 17, 2018 13.33 13.33 13.20 13.20 400 -0.40(-2.97%)
Dec 14, 2018 13.63 13.70 13.61 13.61 700 -0.08(-0.57%)
Dec 13, 2018 13.50 13.68 13.50 13.68 1,250 +0.26(+1.96%)
Dec 12, 2018 13.43 13.43 13.42 13.42 442 +0.13(+1.01%)
Dec 11, 2018 13.29 13.35 13.26 13.29 3,200 +0.02(+0.16%)
Dec 10, 2018 13.19 13.26 13.19 13.26 200 -0.14(-1.01%)
Dec 07, 2018 13.40 13.40 13.40 13.40 600 +0.15(+1.13%)
Dec 06, 2018 13.19 13.25 13.19 13.25 1,468 -0.35(-2.57%)
Dec 04, 2018 13.60 13.60 13.60 13.60 500 -0.19(-1.34%)
Dec 03, 2018 13.83 13.83 13.79 13.79 351 +0.30(+2.26%)
Nov 30, 2018 13.48 13.48 13.48 13.48 400 -0.12(-0.88%)
Nov 29, 2018 13.57 13.60 13.57 13.60 323 +0.24(+1.80%)
Nov 28, 2018 13.32 13.37 13.25 13.36 1,209 +0.11(+0.82%)
Nov 27, 2018 13.27 13.27 13.25 13.25 844 -0.05(-0.36%)
Nov 26, 2018 13.24 13.32 13.24 13.30 665 -0.07(-0.52%)
Nov 23, 2018 13.29 13.37 13.29 13.37 900 -0.14(-1.06%)
Nov 21, 2018 13.51 13.51 13.51 0 +0.31(+2.38%)
Nov 20, 2018 13.20 13.20 13.20 13.20 200 -0.41(-3.02%)
Nov 19, 2018 13.59 13.61 13.59 13.61 1,294 +0.13(+0.97%)
Nov 16, 2018 13.48 13.48 13.48 13.48 100 +0.00(+0.00%)
Nov 15, 2018 13.50 13.51 13.48 13.48 2,625 -0.21(-1.53%)
Nov 14, 2018 13.69 13.69 13.69 13.69 15,033 +0.00(+0.00%)
Nov 13, 2018 13.69 13.69 13.69 13.69 36,641 -0.12(-0.89%)
Nov 12, 2018 13.81 13.81 13.81 13.81 41 +0.00(+0.02%)
Nov 09, 2018 13.79 13.81 13.78 13.81 1,300 -0.11(-0.82%)
Nov 08, 2018 13.82 14.20 13.82 13.92 1,265 +0.37(+2.76%)
Nov 07, 2018 13.55 13.55 13.55 13.55 98 +0.00(+0.00%)
Nov 06, 2018 13.55 13.55 13.55 0 +0.00(+0.00%)
Nov 05, 2018 13.55 13.55 13.55 13.55 136 -0.06(-0.43%)
Nov 02, 2018 13.61 13.61 13.61 0 +0.00(+0.00%)
Nov 01, 2018 13.61 13.61 13.61 13.61 2 +0.00(+0.00%)
Oct 31, 2018 13.61 13.61 13.61 13.61 135 +0.24(+1.83%)
Oct 30, 2018 13.36 13.36 13.36 13.36 600 -0.45(-3.23%)
Oct 29, 2018 13.81 13.81 13.81 0 +0.00(+0.00%)
Oct 26, 2018 13.81 13.81 13.81 0 +0.00(+0.00%)
Oct 25, 2018 13.81 13.81 13.81 13.81 400 -0.45(-3.16%)
Oct 24, 2018 14.26 14.26 14.26 0 +0.00(+0.00%)
Oct 23, 2018 14.11 14.29 14.11 14.26 17,164 -0.35(-2.38%)
Oct 22, 2018 14.61 14.61 27 -0.00(-0.01%)
Oct 19, 2018 14.61 14.61 14.61 14.61 200 -0.06(-0.41%)
Oct 18, 2018 14.67 14.67 14.67 14.67 1 +0.00(+0.00%)
Oct 17, 2018 14.67 14.67 14.67 14.67 108 +0.07(+0.48%)
Oct 16, 2018 14.60 14.60 14.60 0 +0.00(+0.00%)
Oct 15, 2018 14.61 14.61 14.60 14.60 424 +0.04(+0.27%)
Oct 12, 2018 14.69 14.76 14.46 14.56 3,600 -0.09(-0.61%)
Oct 11, 2018 14.74 14.84 14.60 14.65 1,886 -0.47(-3.11%)
Oct 10, 2018 15.12 15.12 15.12 15.12 67 +0.00(+0.00%)
Oct 09, 2018 15.07 15.12 15.07 15.12 595 +0.25(+1.68%)
Oct 08, 2018 14.87 14.87 14.87 14.87 600 -0.11(-0.73%)
Oct 05, 2018 15.00 15.00 14.98 14.98 1,100 +0.12(+0.84%)
Oct 04, 2018 14.86 14.86 14.86 14.86 84 +0.00(+0.00%)
Oct 03, 2018 14.86 14.86 14.86 14.86 233 +0.00(+0.00%)
Oct 02, 2018 14.90 14.90 14.86 14.86 1,125 -0.07(-0.50%)
Oct 01, 2018 14.93 14.93 14.93 14.93 100 +0.25(+1.74%)
Sep 28, 2018 14.65 14.68 14.64 14.68 3,000 -0.07(-0.51%)
Sep 27, 2018 14.75 14.79 14.75 14.75 4,259 +0.02(+0.12%)
Sep 26, 2018 14.71 14.79 14.70 14.73 1,250 -0.05(-0.32%)
Sep 25, 2018 14.79 14.79 14.78 14.78 1,497 -0.22(-1.47%)
Sep 24, 2018 15.04 15.04 15.00 15.00 200 -0.16(-1.06%)
Sep 21, 2018 15.14 15.16 15.14 15.16 1,600 +0.10(+0.66%)
Sep 20, 2018 15.06 15.06 15.06 15.06 175 -0.05(-0.33%)
Sep 19, 2018 15.15 15.22 15.11 15.11 2,300 -0.01(-0.07%)
Sep 18, 2018 15.11 15.12 15.11 15.12 600 +0.02(+0.15%)
Sep 17, 2018 15.14 15.14 15.10 15.10 950 -0.03(-0.21%)
Sep 14, 2018 15.03 15.13 15.03 15.13 400 -0.21(-1.38%)
Sep 13, 2018 15.34 15.34 15.34 0 +0.00(+0.00%)
Sep 12, 2018 15.26 15.34 15.26 15.34 276 +0.16(+1.06%)
Sep 11, 2018 15.18 15.18 15.18 0 +0.00(+0.00%)
Sep 10, 2018 15.18 15.18 15.18 15.18 303 -0.05(-0.32%)
Sep 07, 2018 15.23 15.23 15.23 15.23 100 +0.00(+0.00%)
Sep 06, 2018 15.23 15.23 15.23 0 +0.00(+0.00%)
Sep 05, 2018 15.07 15.23 15.06 15.23 3,402 +0.08(+0.53%)
Sep 04, 2018 15.05 15.15 15.04 15.15 600 -0.07(-0.46%)
Aug 31, 2018 15.22 15.22 15.22 0 +0.00(+0.00%)
Aug 30, 2018 15.22 15.22 15.22 15.22 25 +0.00(+0.00%)
Aug 29, 2018 15.24 15.24 15.22 15.22 750 -0.19(-1.23%)
Aug 28, 2018 15.41 15.41 15.41 15.41 950 -0.21(-1.36%)
Aug 27, 2018 15.62 15.62 15.62 0 +0.00(+0.01%)
Aug 24, 2018 15.62 15.62 15.62 15.62 200 -0.02(-0.14%)
Aug 23, 2018 15.65 15.65 15.64 15.64 891 -0.05(-0.32%)
Aug 22, 2018 15.69 15.69 15.69 15.69 1,800 +0.07(+0.45%)
Aug 21, 2018 15.62 15.62 15.62 15.62 200 +0.13(+0.84%)
Aug 20, 2018 15.49 15.49 15.49 0 +0.00(+0.01%)
Aug 17, 2018 15.49 15.49 15.47 15.49 4,100 -0.15(-0.94%)
Aug 16, 2018 15.64 15.64 15.64 0 +0.00(+0.00%)
Aug 15, 2018 15.64 15.64 15.64 0 +0.00(+0.00%)
Aug 14, 2018 15.64 15.64 15.64 0 +0.00(+0.00%)
Aug 13, 2018 15.64 15.64 15.64 15.64 176 +0.10(+0.62%)
Aug 10, 2018 15.54 15.54 15.54 15.54 100 +0.00(+0.00%)
Aug 09, 2018 15.54 15.54 15.54 15.54 200 +0.03(+0.19%)
Aug 08, 2018 15.51 15.51 15.51 15.51 506 -0.03(-0.19%)
Aug 07, 2018 15.54 15.54 74 +0.00(+0.00%)
Aug 06, 2018 15.54 15.54 15.54 15.54 178 +0.40(+2.68%)
Aug 03, 2018 15.13 15.14 15.13 15.13 100 -0.00(-0.00%)
Aug 02, 2018 15.14 15.14 15.14 15.14 2 +0.00(+0.00%)
Aug 01, 2018 15.14 15.19 15.10 15.14 931 +0.18(+1.21%)
Jul 31, 2018 14.95 14.95 14.95 14.95 1 +0.00(+0.00%)
Jul 30, 2018 14.95 14.95 14.95 14.95 866 -0.18(-1.16%)
Jul 27, 2018 15.13 15.13 15.13 0 +0.00(+0.00%)
Jul 26, 2018 15.13 15.13 15.13 0 +0.13(+0.87%)
Jul 25, 2018 14.88 15.00 14.88 15.00 1,303 +0.22(+1.49%)
Jul 24, 2018 14.86 14.87 14.78 14.78 2,395 +0.01(+0.07%)
Jul 23, 2018 14.73 14.79 14.73 14.77 1,898 -0.01(-0.07%)
Jul 20, 2018 14.80 14.80 14.78 14.78 4,190 -0.20(-1.34%)
Jul 19, 2018 14.90 14.98 14.90 14.98 376 +0.48(+3.31%)
Jul 18, 2018 14.52 14.52 14.50 14.50 875 +0.11(+0.78%)
Jul 17, 2018 14.39 14.39 14.39 14.39 268 -0.09(-0.65%)
Jul 16, 2018 14.48 14.48 14.48 14.48 170 +0.05(+0.31%)
Jul 13, 2018 14.43 14.44 14.43 14.44 450 +0.03(+0.21%)
Jul 10, 2018 14.41 14.41 14.41 0 +0.07(+0.46%)
Jul 06, 2018 14.34 14.34 14.34 0 +0.19(+1.34%)
Jul 02, 2018 14.15 14.15 14.15 2 -0.10(-0.70%)
Jun 29, 2018 14.33 14.33 14.25 14.25 1,031 +0.17(+1.21%)
Jun 28, 2018 14.14 14.14 14.08 14.08 2,562 -0.21(-1.47%)
Jun 27, 2018 14.51 14.51 14.29 14.29 940 -0.19(-1.31%)
Jun 19, 2018 14.48 14.48 14.48 0 -0.06(-0.44%)
Jun 18, 2018 14.54 14.54 14.54 14.54 1,875 -0.29(-1.93%)
Jun 13, 2018 14.83 14.83 14.83 0 -0.10(-0.67%)
Jun 11, 2018 14.93 14.93 14.93 0 -0.02(-0.16%)
Jun 07, 2018 14.95 14.95 14.95 0 +0.13(+0.90%)
Jun 06, 2018 14.82 14.82 1,155 -0.21(-1.41%)
Jun 05, 2018 15.03 15.03 15.03 15.03 275 -0.07(-0.45%)
Jun 04, 2018 15.07 15.10 15.07 15.10 316 +0.37(+2.51%)
Jun 01, 2018 14.73 14.73 14.73 14.73 192 +0.22(+1.52%)
May 30, 2018 14.51 14.51 14.51 0 +0.09(+0.62%)
May 24, 2018 14.42 14.42 14.42 4 -0.25(-1.70%)
May 23, 2018 14.67 14.67 14.67 14.67 690 -0.05(-0.34%)
May 22, 2018 14.70 14.72 14.68 14.72 1,200 +0.14(+0.96%)
May 21, 2018 14.58 14.58 14.58 14.58 600 +0.11(+0.76%)
May 18, 2018 14.47 14.47 14.47 14.47 501 -0.10(-0.69%)
May 17, 2018 14.63 14.63 14.57 14.57 650 +0.17(+1.18%)
May 16, 2018 14.40 14.40 14.38 14.40 3,850 +0.01(+0.07%)
May 15, 2018 14.31 14.39 14.31 14.39 875 +0.03(+0.21%)
May 14, 2018 14.36 14.36 14.36 14.36 500 +0.11(+0.76%)
May 11, 2018 14.23 14.26 14.17 14.25 1,125 +0.05(+0.36%)
May 10, 2018 14.15 14.27 14.13 14.20 6,122 -0.01(-0.06%)
May 09, 2018 14.16 14.21 14.16 14.21 650 +0.40(+2.90%)
May 04, 2018 13.81 13.81 13.81 0 +0.02(+0.15%)
May 03, 2018 13.79 13.79 13.79 13.79 545 -0.15(-1.09%)
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.