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

Dorsey Wright MLP Index Etns Due December 10 20 (NQ: BMLP )

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 (%)
Jan 30, 2018 50.17 50.17 50.17 0 -1.60(-3.09%)
Jan 25, 2018 51.77 51.77 51.77 0 -0.36(-0.70%)
Jan 24, 2018 52.15 52.15 52.13 52.13 480 +1.26(+2.47%)
Jan 19, 2018 50.87 50.87 50.87 35 -0.47(-0.91%)
Jan 17, 2018 51.34 51.34 51.34 149 -0.38(-0.73%)
Jan 16, 2018 53.32 53.32 51.72 51.72 870 +0.63(+1.24%)
Jan 12, 2018 51.08 51.08 51.08 0 +0.18(+0.36%)
Jan 11, 2018 50.28 50.97 50.28 50.90 553 +1.18(+2.38%)
Jan 10, 2018 49.72 660 +0.08(+0.15%)
Jan 05, 2018 49.64 49.64 49.64 166 +0.00(+0.00%)
Jan 04, 2018 49.52 49.73 49.51 49.64 666 +0.21(+0.43%)
Jan 03, 2018 49.42 49.42 49.42 49.42 110 +0.34(+0.69%)
Jan 02, 2018 48.59 49.09 48.31 49.09 3,849 +1.36(+2.84%)
Dec 29, 2017 47.73 47.73 47.73 0 -0.10(-0.20%)
Dec 28, 2017 47.99 47.99 47.71 47.83 1,500 -0.98(-2.01%)
Dec 27, 2017 48.70 48.82 48.70 48.81 2,106 +0.42(+0.86%)
Dec 26, 2017 48.85 48.89 47.83 48.39 5,261 +0.34(+0.71%)
Dec 21, 2017 48.05 48.05 48.05 0 +0.25(+0.53%)
Dec 19, 2017 47.80 47.80 47.80 0 +0.41(+0.86%)
Dec 08, 2017 47.39 47.39 47.39 79 +1.16(+2.51%)
Dec 06, 2017 46.23 46.23 46.23 0 -0.68(-1.45%)
Dec 05, 2017 46.81 46.91 46.81 46.91 411 +0.16(+0.34%)
Dec 01, 2017 46.75 46.75 46.75 0 +0.66(+1.43%)
Nov 30, 2017 46.17 46.17 46.09 46.09 1,071 +0.76(+1.68%)
Nov 29, 2017 45.35 45.35 45.33 45.33 831 -0.91(-1.98%)
Nov 22, 2017 46.24 46.24 46.24 15 +0.47(+1.02%)
Nov 21, 2017 45.95 45.95 45.77 45.77 367 -0.59(-1.28%)
Nov 17, 2017 46.37 46.37 46.37 0 +0.14(+0.30%)
Nov 16, 2017 46.21 46.23 46.20 46.23 649 +0.03(+0.06%)
Nov 15, 2017 45.88 46.20 45.30 46.20 571 -1.52(-3.18%)
Nov 09, 2017 47.72 47.72 47.72 6 -0.33(-0.69%)
Nov 07, 2017 48.05 48.05 48.05 1 +1.05(+2.23%)
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.