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 (%)
Mar 15, 2021 42.60 42.60 42.60 0 +0.00(+0.00%)
Mar 12, 2021 42.56 42.60 42.45 42.60 1,200 -0.24(-0.56%)
Mar 11, 2021 41.90 42.84 41.88 42.84 2,991 +0.52(+1.23%)
Mar 10, 2021 42.32 42.32 42.32 42.32 404 +0.20(+0.47%)
Mar 08, 2021 42.12 42.12 42.12 0 +0.18(+0.43%)
Mar 05, 2021 42.35 42.35 40.86 41.94 500 +0.30(+0.72%)
Mar 04, 2021 43.00 43.00 41.44 41.64 2,935 -0.43(-1.02%)
Mar 03, 2021 41.72 42.07 41.72 42.07 1,120 +0.81(+1.96%)
Mar 02, 2021 41.04 41.27 41.04 41.26 13,779 +0.72(+1.78%)
Mar 01, 2021 40.54 40.54 40.54 92 +0.00(+0.00%)
Feb 26, 2021 40.54 40.54 40.54 234 +0.00(+0.00%)
Feb 25, 2021 40.85 40.85 40.54 40.54 666 -0.80(-1.94%)
Feb 24, 2021 41.11 41.35 41.11 41.34 1,253 +0.76(+1.87%)
Feb 22, 2021 40.58 40.58 40.58 0 +0.80(+2.01%)
Feb 19, 2021 39.78 39.78 39.78 219 +0.00(+0.00%)
Feb 18, 2021 41.18 41.18 39.74 39.78 1,967 -0.98(-2.40%)
Feb 17, 2021 40.76 40.76 40.76 40.76 197 -0.31(-0.75%)
Feb 16, 2021 41.02 41.16 40.80 41.07 5,294 +1.07(+2.68%)
Feb 12, 2021 40.00 40.00 40.00 75 +0.00(+0.00%)
Feb 11, 2021 40.00 40.00 40.00 53 +0.00(+0.00%)
Feb 10, 2021 40.00 40.00 40.00 26 +0.00(+0.00%)
Feb 09, 2021 39.82 40.00 39.82 40.00 1,007 +0.14(+0.35%)
Feb 08, 2021 39.86 39.86 39.86 39.86 291 +0.42(+1.08%)
Feb 05, 2021 39.46 39.54 39.41 39.44 6,800 +0.39(+0.99%)
Feb 04, 2021 38.99 39.13 38.99 39.05 719 -0.05(-0.13%)
Feb 03, 2021 38.80 39.10 38.62 39.10 601 +1.57(+4.18%)
Feb 01, 2021 37.53 37.53 37.53 0 -0.33(-0.87%)
Jan 29, 2021 36.75 37.86 36.75 37.86 1,700 +1.13(+3.08%)
Jan 28, 2021 36.73 36.73 36.73 6 +0.00(+0.00%)
Jan 27, 2021 36.73 36.73 36.73 36.73 229 -1.33(-3.49%)
Jan 26, 2021 37.07 38.07 37.07 38.06 2,250 +0.50(+1.33%)
Jan 25, 2021 37.56 37.56 37.56 37.56 313 -0.14(-0.38%)
Jan 22, 2021 37.70 37.70 37.70 37.70 200 -0.43(-1.12%)
Jan 21, 2021 38.05 38.18 38.05 38.13 2,649 -0.90(-2.31%)
Jan 20, 2021 39.05 39.05 39.03 39.03 304 -0.72(-1.81%)
Jan 19, 2021 39.75 39.75 39.75 1 +0.00(+0.00%)
Jan 15, 2021 39.75 39.75 39.75 29 +0.00(+0.00%)
Jan 14, 2021 39.56 39.84 39.39 39.75 2,216 +1.12(+2.91%)
Jan 13, 2021 38.62 38.62 38.62 11 +0.00(+0.00%)
Jan 12, 2021 38.43 38.67 38.43 38.62 471 +1.30(+3.50%)
Jan 11, 2021 36.83 37.32 36.83 37.32 500 +0.56(+1.52%)
Jan 08, 2021 36.61 36.76 36.61 36.76 1,800 -0.36(-0.97%)
Jan 07, 2021 37.06 37.12 37.06 37.12 474 +0.85(+2.34%)
Jan 06, 2021 35.26 36.47 35.26 36.27 900 +0.86(+2.43%)
Jan 05, 2021 35.41 35.41 35.41 35.41 172 +1.17(+3.42%)
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.