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 (%)
Oct 31, 2018 46.56 46.70 46.56 46.70 1,171 +0.64(+1.39%)
Oct 30, 2018 46.22 46.22 45.44 46.06 14,900 +0.40(+0.88%)
Oct 29, 2018 46.81 46.81 45.66 45.66 3,000 -0.59(-1.28%)
Oct 26, 2018 46.86 46.86 46.11 46.25 7,600 -1.46(-3.07%)
Oct 25, 2018 47.49 47.71 47.49 47.71 272 +0.13(+0.28%)
Oct 24, 2018 48.69 48.69 47.57 47.58 2,500 -0.80(-1.65%)
Oct 23, 2018 48.38 48.38 48.38 48.38 500 -1.97(-3.91%)
Oct 19, 2018 50.35 50.35 50.35 0 -0.44(-0.87%)
Oct 16, 2018 50.79 50.79 50.79 0 +0.00(+0.00%)
Oct 12, 2018 50.79 50.79 50.79 0 +0.00(+0.00%)
Oct 11, 2018 50.79 50.79 50.79 67 +0.00(+0.00%)
Oct 10, 2018 51.15 51.15 50.79 50.79 500 -0.14(-0.28%)
Oct 08, 2018 50.93 50.93 50.93 0 +0.00(+0.01%)
Oct 04, 2018 50.93 50.93 50.93 0 +0.19(+0.37%)
Oct 03, 2018 50.74 50.74 50.74 2 +0.00(+0.00%)
Oct 02, 2018 50.74 50.74 50.74 50.74 121 +1.15(+2.32%)
Oct 01, 2018 49.59 49.59 49.59 3 +0.00(+0.00%)
Sep 27, 2018 49.59 49.59 49.59 0 -1.63(-3.18%)
Sep 17, 2018 51.22 51.22 51.22 0 -0.50(-0.97%)
Sep 14, 2018 51.72 51.72 51.72 4 +0.00(+0.00%)
Sep 11, 2018 51.72 51.72 51.72 0 +0.48(+0.94%)
Sep 07, 2018 51.24 51.24 51.24 0 +0.33(+0.65%)
Sep 05, 2018 50.91 50.91 50.91 0 +0.00(+0.00%)
Aug 31, 2018 50.91 50.91 50.91 0 -0.56(-1.09%)
Aug 30, 2018 51.47 51.47 51.47 17 +0.00(+0.00%)
Aug 29, 2018 51.73 51.73 51.47 51.47 554 -1.57(-2.96%)
Aug 24, 2018 53.04 53.04 53.04 0 +0.07(+0.13%)
Aug 21, 2018 52.97 52.97 52.97 0 +0.00(+0.00%)
Aug 20, 2018 52.97 52.97 52.97 52.97 306 +1.09(+2.10%)
Aug 17, 2018 51.88 51.88 51.88 51.88 100 -0.57(-1.09%)
Aug 15, 2018 52.45 52.45 52.45 0 +0.00(+0.00%)
Aug 14, 2018 52.45 52.45 52.45 52.45 432 -0.79(-1.48%)
Aug 13, 2018 53.24 53.24 53.24 7 +0.00(+0.00%)
Aug 09, 2018 53.24 53.24 53.24 0 +0.39(+0.74%)
Aug 07, 2018 52.85 52.85 52.85 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.