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 (%)
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%)
Aug 01, 2019 49.14 49.21 49.14 49.21 1,700 -0.20(-0.41%)
Jul 31, 2019 49.41 49.41 49.41 4 +0.00(+0.00%)
Jul 30, 2019 49.31 49.41 49.31 49.41 323 -0.25(-0.50%)
Jul 26, 2019 49.66 49.66 49.66 0 -0.27(-0.54%)
Jul 25, 2019 49.93 49.93 49.93 49.93 757 -0.21(-0.42%)
Jul 24, 2019 50.14 50.14 50.14 50.14 670 +0.21(+0.42%)
Jul 23, 2019 49.93 49.93 49.93 49.93 244 +0.46(+0.93%)
Jul 22, 2019 49.47 49.47 49.47 49.47 104 +0.20(+0.40%)
Jul 19, 2019 49.27 49.27 49.27 49.27 300 +0.42(+0.86%)
Jul 18, 2019 48.74 48.88 48.74 48.85 848 -0.41(-0.84%)
Jul 17, 2019 49.24 49.27 49.24 49.27 367 +1.89(+3.99%)
Jul 16, 2019 47.38 47.38 47.38 6 +0.00(+0.00%)
Jul 15, 2019 47.38 47.38 47.38 6 +0.00(+0.00%)
Jul 10, 2019 47.38 47.38 47.38 0 +0.00(+0.00%)
Jul 09, 2019 47.38 47.38 47.38 20 +0.00(+0.00%)
Jul 08, 2019 47.38 47.38 47.38 4 +0.00(+0.00%)
Jul 05, 2019 47.38 47.38 47.38 2 +0.00(+0.00%)
Jun 28, 2019 47.38 47.38 47.38 0 +0.00(+0.00%)
Jun 27, 2019 48.27 48.27 47.38 47.38 200 -0.58(-1.21%)
Jun 25, 2019 47.96 47.96 47.96 0 -0.54(-1.11%)
Jun 24, 2019 48.40 48.60 48.29 48.50 1,325 +0.34(+0.71%)
Jun 21, 2019 48.16 48.16 48.16 36 +0.00(+0.00%)
Jun 20, 2019 49.02 49.07 48.16 48.16 5,440 +0.32(+0.67%)
Jun 19, 2019 47.84 47.84 47.84 47.84 1,648 -0.30(-0.62%)
Jun 18, 2019 48.14 48.14 48.14 48.14 390 -0.02(-0.04%)
Jun 14, 2019 48.16 48.16 48.16 0 -0.31(-0.64%)
Jun 13, 2019 48.38 48.54 48.38 48.47 1,474 +0.20(+0.41%)
Jun 12, 2019 48.29 48.47 48.27 48.27 6,529 -0.48(-0.98%)
Jun 11, 2019 48.74 48.75 48.74 48.75 2,672 +0.15(+0.31%)
Jun 10, 2019 48.60 48.60 48.60 330 +0.00(+0.00%)
Jun 07, 2019 48.60 48.60 48.60 48.60 300 +0.21(+0.44%)
Jun 06, 2019 48.39 48.39 48.39 121 +0.00(+0.00%)
Jun 05, 2019 48.39 48.39 48.39 48.39 971 +0.17(+0.35%)
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.