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 (%)
Jun 30, 2020 29.30 29.62 29.30 29.39 735 -0.12(-0.40%)
Jun 29, 2020 29.51 29.51 29.51 37 +0.00(+0.00%)
Jun 26, 2020 30.56 30.56 29.51 29.51 3,600 -2.04(-6.47%)
Jun 25, 2020 32.45 32.45 31.49 31.55 2,490 -1.47(-4.45%)
Jun 24, 2020 33.35 33.39 32.96 33.02 2,517 -2.20(-6.25%)
Jun 23, 2020 35.22 35.22 35.22 35.22 390 +0.91(+2.66%)
Jun 22, 2020 35.60 35.60 34.28 34.31 4,106 -1.75(-4.87%)
Jun 19, 2020 36.06 36.06 36.06 36.06 100 +0.10(+0.28%)
Jun 18, 2020 34.97 35.97 34.97 35.97 330 +0.05(+0.14%)
Jun 17, 2020 35.91 35.91 35.91 35.91 133 -0.59(-1.63%)
Jun 16, 2020 36.51 36.51 36.51 36.51 160 +1.41(+4.02%)
Jun 15, 2020 35.10 35.10 35.10 35.10 180 +1.49(+4.43%)
Jun 12, 2020 33.61 33.61 33.61 115 +0.00(+0.00%)
Jun 11, 2020 34.80 36.68 33.36 33.61 1,082 -3.94(-10.49%)
Jun 10, 2020 37.14 37.55 37.11 37.55 1,171 -0.52(-1.37%)
Jun 09, 2020 39.03 39.03 38.07 38.07 300 -2.13(-5.30%)
Jun 08, 2020 39.03 40.23 39.03 40.20 1,952 +1.94(+5.06%)
Jun 05, 2020 38.27 38.27 38.27 38.27 100 +1.77(+4.84%)
Jun 04, 2020 36.40 36.50 36.40 36.50 1,150 +0.18(+0.50%)
Jun 03, 2020 36.32 36.32 36.32 36.32 250 +1.70(+4.91%)
Jun 02, 2020 34.62 34.62 34.62 34.62 201 +0.83(+2.46%)
Jun 01, 2020 33.79 33.79 33.79 111 +0.00(+0.00%)
May 29, 2020 33.84 33.84 33.79 33.79 700 -0.40(-1.17%)
May 28, 2020 34.19 34.19 34.19 45 +0.00(+0.00%)
May 27, 2020 34.22 34.22 34.19 34.19 597 +1.44(+4.40%)
May 26, 2020 32.75 32.75 32.75 65 +0.00(+0.00%)
May 22, 2020 32.75 32.75 32.75 62 +0.00(+0.00%)
May 20, 2020 32.75 32.75 32.75 0 +2.46(+8.11%)
May 19, 2020 30.29 30.29 30.29 50 +0.00(+0.00%)
May 18, 2020 30.29 30.29 30.29 28 +0.00(+0.00%)
May 15, 2020 30.06 30.29 30.06 30.29 1,400 +0.04(+0.14%)
May 14, 2020 30.25 30.25 30.25 5 +0.00(+0.00%)
May 13, 2020 30.25 30.25 30.25 2 +0.00(+0.00%)
May 12, 2020 30.75 30.99 30.25 30.25 1,228 -0.21(-0.69%)
May 11, 2020 30.40 30.46 30.40 30.46 1,400 -0.26(-0.85%)
May 08, 2020 30.72 30.72 30.72 30.72 200 +0.45(+1.49%)
May 07, 2020 30.27 30.27 30.27 30.27 101 +0.21(+0.70%)
May 06, 2020 30.85 31.18 30.06 30.06 535 -0.95(-3.06%)
May 05, 2020 31.17 31.40 31.00 31.01 4,294 -1.02(-3.18%)
May 04, 2020 32.03 32.03 32.03 114 +0.00(+0.00%)
May 01, 2020 32.03 32.03 32.03 193 +0.00(+0.00%)
Apr 30, 2020 32.03 32.03 32.03 224 +0.00(+0.00%)
Apr 29, 2020 32.03 32.03 32.03 32.03 160 +2.03(+6.77%)
Apr 28, 2020 29.12 30.00 29.12 30.00 268 +2.27(+8.21%)
Apr 27, 2020 27.73 27.73 27.73 198 +0.00(+0.00%)
Apr 24, 2020 27.73 27.73 27.73 70 +0.00(+0.00%)
Apr 23, 2020 27.73 27.73 27.73 51 +0.00(+0.00%)
Apr 22, 2020 27.73 27.73 27.73 27.73 511 +0.88(+3.26%)
Apr 21, 2020 25.56 26.85 25.56 26.85 1,569 +1.16(+4.50%)
Apr 20, 2020 24.23 25.72 24.23 25.70 448 +0.11(+0.41%)
Apr 17, 2020 25.00 25.59 25.00 25.59 900 +0.81(+3.26%)
Apr 16, 2020 24.78 24.78 24.78 24.78 103 +0.19(+0.78%)
Apr 15, 2020 24.99 25.00 23.94 24.59 3,133 -1.09(-4.24%)
Apr 14, 2020 25.68 25.68 25.68 25.68 414 +0.10(+0.39%)
Apr 13, 2020 26.67 26.67 25.58 25.58 2,443 +2.06(+8.76%)
Apr 09, 2020 23.52 23.52 23.52 123 +0.00(+0.00%)
Apr 08, 2020 24.02 24.20 23.52 23.52 2,968 +0.66(+2.89%)
Apr 07, 2020 22.86 22.86 22.86 60 +0.00(+0.00%)
Apr 06, 2020 23.23 23.23 22.33 22.86 654 +1.94(+9.27%)
Apr 03, 2020 20.92 20.92 20.92 20.92 200 -1.62(-7.19%)
Apr 02, 2020 23.05 23.05 22.11 22.54 531 +1.53(+7.29%)
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.