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 (%)
Sep 30, 2020 26.96 27.39 26.96 27.39 807 +0.97(+3.67%)
Sep 29, 2020 26.42 26.42 26.42 26.42 109 +0.23(+0.88%)
Sep 28, 2020 26.19 26.19 26.19 26.19 101 +0.51(+1.99%)
Sep 25, 2020 26.61 26.61 25.43 25.68 2,900 -1.08(-4.04%)
Sep 24, 2020 26.73 26.91 26.61 26.76 5,477 -1.13(-4.05%)
Sep 23, 2020 27.89 27.89 27.89 51 +0.00(+0.00%)
Sep 22, 2020 27.85 27.99 27.85 27.89 1,697 -0.10(-0.37%)
Sep 21, 2020 28.67 28.67 27.99 27.99 3,365 -0.64(-2.22%)
Sep 18, 2020 28.50 28.63 28.50 28.63 200 -0.22(-0.76%)
Sep 17, 2020 28.97 29.25 28.74 28.85 1,174 -0.70(-2.37%)
Sep 16, 2020 28.92 29.58 28.92 29.55 2,194 +0.36(+1.23%)
Sep 15, 2020 29.19 29.19 29.19 379 +0.00(+0.00%)
Sep 14, 2020 27.78 29.19 27.78 29.19 11,599 +0.41(+1.43%)
Sep 11, 2020 28.92 28.92 28.72 28.78 2,200 -0.60(-2.05%)
Sep 10, 2020 29.38 29.38 29.38 29.38 145 +0.28(+0.95%)
Sep 09, 2020 29.11 29.15 29.10 29.10 2,000 -0.08(-0.27%)
Sep 08, 2020 29.00 29.86 29.00 29.18 5,597 -0.16(-0.55%)
Sep 04, 2020 29.80 29.80 29.34 29.34 400 -0.82(-2.72%)
Sep 03, 2020 30.51 30.51 30.16 30.16 541 -0.29(-0.95%)
Sep 02, 2020 29.56 30.74 29.56 30.45 1,733 -0.34(-1.10%)
Sep 01, 2020 30.95 30.95 30.75 30.79 1,457 -0.11(-0.36%)
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%)
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.