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

Etracs MLP Infrastructure Index ETN (NY: MLPB )

23.95 +0.23 (+0.98%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 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 (%)
May 29, 2020 12.30 12.45 12.02 12.45 42,700 +0.01(+0.08%)
May 28, 2020 12.61 12.63 12.35 12.44 38,876 -0.17(-1.38%)
May 27, 2020 12.67 12.72 12.31 12.61 59,291 +0.09(+0.75%)
May 26, 2020 12.30 12.62 12.30 12.52 106,407 +0.27(+2.20%)
May 22, 2020 12.11 12.26 11.87 12.25 76,400 +0.06(+0.49%)
May 21, 2020 12.11 12.31 12.01 12.19 43,797 -0.03(-0.22%)
May 20, 2020 12.05 12.51 11.98 12.22 48,242 +0.30(+2.49%)
May 19, 2020 11.67 12.08 11.67 11.92 130,175 +0.16(+1.36%)
May 18, 2020 11.58 11.97 11.58 11.76 97,672 +0.57(+5.12%)
May 15, 2020 10.55 11.19 10.55 11.19 75,400 +0.35(+3.20%)
May 14, 2020 10.34 11.05 10.30 10.84 99,349 +0.13(+1.21%)
May 13, 2020 11.01 11.01 10.56 10.71 121,733 -0.35(-3.12%)
May 12, 2020 11.28 11.49 11.04 11.06 37,967 -0.04(-0.40%)
May 11, 2020 11.14 11.20 11.00 11.10 54,648 -0.16(-1.38%)
May 08, 2020 10.91 11.28 10.91 11.26 264,600 +0.40(+3.65%)
May 07, 2020 11.05 11.22 10.83 10.86 57,108 -0.04(-0.38%)
May 06, 2020 11.70 11.70 10.76 10.90 131,870 +0.26(+2.44%)
May 05, 2020 11.37 11.68 10.64 10.64 101,449 -0.57(-5.08%)
May 04, 2020 10.47 11.21 10.47 11.21 47,822 +0.23(+2.11%)
May 01, 2020 10.97 11.15 10.93 10.98 21,100 -0.57(-4.95%)
Apr 30, 2020 12.01 12.10 11.40 11.55 138,984 -0.17(-1.45%)
Apr 29, 2020 10.91 11.79 10.91 11.72 93,490 +0.93(+8.58%)
Apr 28, 2020 10.32 10.89 10.32 10.79 88,513 +0.26(+2.51%)
Apr 27, 2020 10.31 10.54 10.11 10.53 237,901 +0.13(+1.25%)
Apr 24, 2020 10.44 10.86 10.29 10.40 388,400 -0.04(-0.38%)
Apr 23, 2020 9.790 10.46 9.790 10.44 275,397 +0.65(+6.64%)
Apr 22, 2020 9.540 9.920 9.540 9.790 143,080 +0.23(+2.39%)
Apr 21, 2020 8.860 9.562 8.370 9.562 61,245 +0.12(+1.30%)
Apr 20, 2020 8.890 9.880 8.730 9.438 37,325 -0.03(-0.32%)
Apr 17, 2020 9.060 9.468 9.050 9.468 24,700 +0.66(+7.47%)
Apr 16, 2020 8.870 9.010 8.810 8.810 57,027 -0.15(-1.69%)
Apr 15, 2020 9.200 9.200 8.660 8.961 35,759 -0.34(-3.64%)
Apr 14, 2020 8.700 9.362 8.700 9.300 19,304 +0.38(+4.26%)
Apr 13, 2020 8.845 9.197 8.790 8.920 66,318 +0.17(+1.95%)
Apr 09, 2020 8.770 9.250 8.550 8.749 34,100 -0.07(-0.78%)
Apr 08, 2020 8.350 8.940 8.350 8.818 41,229 +0.24(+2.77%)
Apr 07, 2020 8.700 9.182 8.580 8.580 273,375 +0.06(+0.70%)
Apr 06, 2020 8.920 8.920 8.470 8.520 152,166 +0.14(+1.71%)
Apr 03, 2020 8.490 8.490 7.970 8.377 98,900 -0.05(-0.63%)
Apr 02, 2020 8.290 8.970 8.215 8.430 107,352 +0.39(+4.85%)
Apr 01, 2020 7.420 8.040 6.680 8.040 22,610 -0.12(-1.46%)
Mar 31, 2020 6.720 8.159 6.050 8.159 81,601 +0.69(+9.23%)
Mar 30, 2020 7.310 7.770 7.110 7.470 634,158 -0.20(-2.61%)
Mar 27, 2020 7.550 8.190 7.550 7.670 404,800 -0.55(-6.73%)
Mar 26, 2020 8.210 8.730 7.865 8.223 92,553 +0.09(+1.16%)
Mar 25, 2020 7.420 8.380 7.360 8.129 39,456 +0.56(+7.40%)
Mar 24, 2020 7.600 7.920 7.420 7.569 186,184 -0.26(-3.33%)
Mar 23, 2020 6.980 7.830 6.980 7.830 114,680 +0.07(+0.90%)
Mar 20, 2020 8.200 9.070 7.600 7.760 163,200 +0.31(+4.16%)
Mar 19, 2020 6.210 8.110 6.210 7.450 211,479 +0.56(+8.13%)
Mar 18, 2020 6.860 6.890 5.320 6.890 199,833 -0.83(-10.71%)
Mar 17, 2020 7.830 8.220 7.455 7.717 64,699 -0.69(-8.20%)
Mar 16, 2020 7.150 8.906 7.150 8.406 117,899 -1.39(-14.23%)
Mar 13, 2020 8.080 9.820 7.500 9.800 1,003,700 +0.84(+9.31%)
Mar 12, 2020 10.55 10.55 8.860 8.965 188,347 -1.85(-17.07%)
Mar 11, 2020 12.11 12.11 10.58 10.81 44,463 -0.45(-4.00%)
Mar 10, 2020 11.00 11.49 9.630 11.26 191,991 +1.20(+11.93%)
Mar 09, 2020 13.42 14.51 9.960 10.06 1,105,704 -3.91(-27.99%)
Mar 06, 2020 14.40 14.40 13.88 13.97 186,300 -0.97(-6.52%)
Mar 05, 2020 15.02 15.15 14.90 14.94 43,853 -0.52(-3.34%)
Mar 04, 2020 15.36 15.74 15.35 15.46 54,176 -0.10(-0.67%)
Mar 03, 2020 15.71 15.94 15.38 15.56 37,595 -0.24(-1.49%)
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.