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, 2019 45.50 45.50 45.50 45.50 1,000 +0.12(+0.26%)
Oct 30, 2019 45.41 45.41 45.25 45.38 346 -0.22(-0.48%)
Oct 29, 2019 45.60 45.60 45.60 45.60 198 +0.12(+0.26%)
Oct 28, 2019 45.48 45.48 45.48 45.48 324 -0.04(-0.09%)
Oct 25, 2019 45.52 45.52 45.52 45.52 600 +0.23(+0.51%)
Oct 24, 2019 45.24 45.29 45.23 45.29 3,985 -0.30(-0.66%)
Oct 23, 2019 45.39 45.60 45.38 45.59 2,100 -0.01(-0.02%)
Oct 22, 2019 45.60 45.60 45.60 39 +0.00(+0.00%)
Oct 21, 2019 45.60 45.60 45.60 60 +0.00(+0.00%)
Oct 18, 2019 45.41 45.60 45.41 45.60 300 +0.76(+1.69%)
Oct 17, 2019 45.27 45.27 44.84 44.84 778 -0.30(-0.66%)
Oct 16, 2019 45.13 45.14 45.13 45.14 1,491 -0.65(-1.41%)
Oct 15, 2019 45.79 45.79 45.79 45.79 125 +0.65(+1.44%)
Oct 14, 2019 45.75 45.75 45.13 45.13 350 -0.66(-1.44%)
Oct 11, 2019 45.88 45.88 45.79 45.79 1,100 -0.02(-0.03%)
Oct 10, 2019 45.81 45.81 45.81 2 +0.00(+0.00%)
Oct 09, 2019 46.04 46.14 45.81 45.81 1,986 -0.27(-0.58%)
Oct 08, 2019 46.15 46.15 46.06 46.08 425 -0.79(-1.68%)
Oct 07, 2019 46.87 46.87 46.87 1 +0.00(+0.00%)
Oct 04, 2019 46.87 46.87 46.87 46.87 300 -0.02(-0.03%)
Oct 03, 2019 46.88 46.88 46.88 46.88 308 -0.45(-0.94%)
Oct 02, 2019 47.33 47.33 47.33 300 +0.00(+0.00%)
Oct 01, 2019 47.33 47.33 47.33 8 +0.00(+0.00%)
Sep 30, 2019 47.33 47.33 47.33 47.33 103 +0.26(+0.56%)
Sep 27, 2019 47.03 47.07 47.03 47.07 700 -0.91(-1.91%)
Sep 26, 2019 47.98 47.98 47.98 47.98 101 -0.58(-1.20%)
Sep 24, 2019 48.56 48.56 48.56 0 -0.94(-1.90%)
Sep 23, 2019 49.50 49.50 49.50 2 +0.00(+0.00%)
Sep 20, 2019 49.50 49.50 49.50 6 +0.00(+0.00%)
Sep 19, 2019 51.27 51.27 49.50 49.50 3,165 -0.41(-0.83%)
Sep 16, 2019 49.91 49.91 49.91 0 +2.57(+5.44%)
Sep 13, 2019 47.34 47.34 47.34 53 +0.00(+0.00%)
Sep 11, 2019 47.34 47.34 47.34 0 +0.00(+0.00%)
Sep 03, 2019 47.34 47.34 47.34 0 -0.47(-0.98%)
Aug 30, 2019 47.88 47.88 47.53 47.81 2,000 +0.12(+0.25%)
Aug 29, 2019 47.47 47.69 47.47 47.69 932 +0.65(+1.38%)
Aug 28, 2019 47.04 47.04 47.04 47.04 222 +0.53(+1.14%)
Aug 27, 2019 46.51 46.51 46.51 46.51 101 +0.17(+0.37%)
Aug 26, 2019 46.53 46.53 46.34 46.34 204 -0.89(-1.88%)
Aug 23, 2019 47.23 47.23 47.23 47.23 100 -0.33(-0.69%)
Aug 22, 2019 47.26 47.56 47.26 47.56 320 -0.41(-0.84%)
Aug 21, 2019 47.97 47.97 47.97 1 +0.00(+0.00%)
Aug 20, 2019 48.01 48.01 47.97 47.97 500 +1.47(+3.15%)
Aug 15, 2019 46.50 46.50 46.50 0 -0.37(-0.79%)
Aug 14, 2019 46.65 46.87 46.64 46.87 1,873 -0.40(-0.85%)
Aug 13, 2019 47.26 47.31 47.14 47.27 3,586 +0.27(+0.57%)
Aug 09, 2019 47.00 47.00 47.00 0 -0.25(-0.53%)
Aug 08, 2019 47.25 47.25 47.25 47.25 307 +0.54(+1.15%)
Aug 07, 2019 46.56 46.71 46.50 46.71 4,519 -0.84(-1.77%)
Aug 06, 2019 47.97 47.97 47.32 47.55 5,343 +0.07(+0.16%)
Aug 05, 2019 48.01 48.01 47.48 47.48 995 -1.73(-3.52%)
Aug 02, 2019 49.21 49.21 49.21 10 +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.