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 31, 2020 43.38 43.38 43.38 103 +0.00(+0.00%)
Jan 30, 2020 43.38 43.38 43.38 43.38 62,352 -1.09(-2.46%)
Jan 29, 2020 44.48 44.48 44.48 101 +0.00(+0.00%)
Jan 27, 2020 44.48 44.48 44.48 0 -0.26(-0.59%)
Jan 24, 2020 44.74 44.74 44.74 23 +0.00(+0.00%)
Jan 23, 2020 44.89 44.92 44.74 44.74 225,842 -0.21(-0.46%)
Jan 22, 2020 45.15 45.15 44.95 44.95 323 -0.70(-1.53%)
Jan 21, 2020 45.87 45.87 45.64 45.65 1,671 -0.96(-2.06%)
Jan 16, 2020 46.61 46.61 46.61 0 +0.42(+0.91%)
Jan 15, 2020 46.19 46.19 46.19 46.19 123 -0.02(-0.04%)
Jan 14, 2020 46.21 46.21 46.21 46.21 102 +0.39(+0.84%)
Jan 13, 2020 45.82 45.82 45.82 45.82 403 +0.54(+1.20%)
Jan 10, 2020 45.28 45.28 45.28 45.28 200 -0.49(-1.06%)
Jan 09, 2020 45.77 45.77 45.77 45.77 234 +0.19(+0.41%)
Jan 08, 2020 45.58 45.58 45.58 4 +0.00(+0.00%)
Jan 07, 2020 45.57 45.61 45.57 45.58 663 +0.96(+2.15%)
Jan 06, 2020 44.62 44.62 44.62 8 +0.00(+0.00%)
Jan 03, 2020 44.61 44.87 44.37 44.62 41,900 +0.14(+0.31%)
Jan 02, 2020 43.63 44.48 43.63 44.48 475 +0.73(+1.67%)
Dec 31, 2019 44.86 44.86 43.75 43.75 1,500 -1.45(-3.21%)
Dec 30, 2019 45.10 45.64 45.10 45.20 1,201 +0.34(+0.76%)
Dec 27, 2019 45.88 45.88 44.85 44.86 2,600 -0.88(-1.92%)
Dec 26, 2019 45.74 45.74 45.74 37 +0.00(+0.00%)
Dec 24, 2019 45.73 45.74 45.73 45.74 900 +0.51(+1.12%)
Dec 23, 2019 45.23 45.23 45.23 28 +0.00(+0.00%)
Dec 20, 2019 45.23 45.23 45.23 308 +0.00(+0.00%)
Dec 19, 2019 45.54 45.54 45.23 45.23 1,963 +0.11(+0.24%)
Dec 18, 2019 45.12 45.12 45.12 45.12 246 +0.45(+1.01%)
Dec 16, 2019 44.67 44.67 44.67 0 +0.54(+1.22%)
Dec 13, 2019 44.13 44.13 44.13 44.13 100 -0.29(-0.65%)
Dec 12, 2019 44.42 44.42 44.42 62 +0.00(+0.00%)
Dec 10, 2019 44.42 44.42 44.42 0 +0.62(+1.40%)
Dec 09, 2019 43.50 43.97 43.10 43.80 11,092 +0.94(+2.18%)
Dec 06, 2019 42.87 42.87 42.87 20 +0.00(+0.00%)
Dec 05, 2019 42.87 42.87 42.87 42.87 202 -0.27(-0.63%)
Dec 04, 2019 43.14 43.14 43.14 43.14 135 +0.21(+0.49%)
Dec 03, 2019 42.86 43.02 42.82 42.93 4,537 -0.34(-0.78%)
Dec 02, 2019 43.31 43.31 43.24 43.27 519 -0.31(-0.72%)
Nov 27, 2019 43.58 43.58 43.58 0 +0.45(+1.04%)
Nov 22, 2019 43.13 43.13 43.13 0 +0.00(+0.00%)
Nov 21, 2019 43.21 43.21 43.13 43.13 425 -0.96(-2.17%)
Nov 20, 2019 44.09 44.09 44.09 85 +0.00(+0.00%)
Nov 15, 2019 44.09 44.09 44.09 0 +0.00(+0.00%)
Nov 14, 2019 44.26 44.26 44.09 44.09 1,149 -0.66(-1.47%)
Nov 13, 2019 44.75 44.75 44.75 99 +0.00(+0.00%)
Nov 12, 2019 44.78 44.78 44.75 44.75 200 +0.20(+0.45%)
Nov 11, 2019 44.55 44.55 44.55 44.55 150 -0.46(-1.02%)
Nov 08, 2019 45.01 45.01 45.01 20 +0.00(+0.00%)
Nov 07, 2019 45.62 45.62 44.53 45.01 7,827 -0.36(-0.80%)
Nov 06, 2019 45.37 45.37 45.37 45.37 145 +0.00(+0.01%)
Nov 05, 2019 45.80 45.80 45.37 45.37 200 -0.49(-1.06%)
Nov 04, 2019 45.85 45.85 45.85 45.85 518 +0.05(+0.11%)
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.