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 31, 2020 31.12 31.12 30.89 30.90 1,149 -0.32(-1.02%)
Aug 28, 2020 31.22 31.22 31.22 31.22 100 +0.62(+2.03%)
Aug 27, 2020 30.61 30.61 30.60 30.60 205 -0.10(-0.33%)
Aug 26, 2020 31.64 31.64 30.70 30.70 853 -0.88(-2.79%)
Aug 25, 2020 31.52 31.58 31.52 31.58 535 -0.45(-1.40%)
Aug 24, 2020 32.02 32.03 31.95 32.03 2,841 -0.27(-0.84%)
Aug 21, 2020 32.30 32.30 32.30 4 +0.00(+0.00%)
Aug 20, 2020 31.88 32.30 31.88 32.30 1,021 -1.02(-3.06%)
Aug 19, 2020 33.32 33.32 33.32 295 +0.00(+0.00%)
Aug 18, 2020 33.32 33.32 33.32 111 +0.00(+0.00%)
Aug 17, 2020 33.32 33.32 33.32 2 +0.00(+0.00%)
Aug 14, 2020 33.32 33.32 33.32 10 +0.00(+0.00%)
Aug 13, 2020 33.32 33.32 33.32 33.32 335 -0.52(-1.55%)
Aug 12, 2020 33.84 33.84 33.84 8 +0.00(+0.00%)
Aug 11, 2020 34.01 34.01 33.75 33.84 1,267 +0.09(+0.28%)
Aug 10, 2020 30.53 33.75 30.53 33.75 4,272 +1.82(+5.70%)
Aug 07, 2020 32.46 32.46 30.84 31.93 22,800 -0.78(-2.38%)
Aug 06, 2020 32.71 32.71 32.71 32.71 283 +1.90(+6.17%)
Aug 05, 2020 30.81 30.81 30.81 4 +0.00(+0.00%)
Aug 03, 2020 30.81 30.81 30.81 0 +0.58(+1.92%)
Jul 31, 2020 30.23 30.23 30.23 30.23 200 -0.48(-1.56%)
Jul 30, 2020 30.71 30.71 30.54 30.71 600 -0.94(-2.97%)
Jul 29, 2020 31.65 31.65 31.65 31.65 2,910 +1.28(+4.21%)
Jul 28, 2020 30.37 30.37 30.37 173 +0.00(+0.00%)
Jul 27, 2020 30.37 30.37 30.37 30.37 123 -0.54(-1.75%)
Jul 24, 2020 31.29 31.29 30.91 30.91 400 +1.09(+3.66%)
Jul 23, 2020 29.82 29.82 29.82 10 +0.00(+0.00%)
Jul 22, 2020 29.82 29.82 29.82 3 +0.00(+0.00%)
Jul 20, 2020 29.82 29.82 29.82 0 +0.05(+0.15%)
Jul 17, 2020 30.68 30.68 29.75 29.77 3,500 +1.54(+5.44%)
Jul 15, 2020 28.24 28.24 28.24 0 +0.00(+0.00%)
Jul 13, 2020 28.24 28.24 28.24 0 -0.25(-0.87%)
Jul 10, 2020 28.49 28.49 28.49 3 +0.00(+0.00%)
Jul 09, 2020 28.67 28.67 28.48 28.49 803 -0.37(-1.29%)
Jul 08, 2020 29.26 29.26 28.86 28.86 601 -0.91(-3.06%)
Jul 07, 2020 29.77 29.77 29.77 5 +0.00(+0.00%)
Jul 06, 2020 29.77 29.77 29.77 29.77 100 +0.21(+0.71%)
Jul 02, 2020 29.56 29.56 29.56 12 +0.00(+0.00%)
Jul 01, 2020 30.37 30.37 29.39 29.56 6,466 +0.17(+0.57%)
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%)
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.