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 (%)
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%)
Apr 01, 2020 20.96 21.04 20.93 21.01 3,631 +0.40(+1.94%)
Mar 31, 2020 20.61 20.61 20.61 20.61 367 +0.78(+3.92%)
Mar 30, 2020 19.81 19.83 19.81 19.83 1,287 -1.76(-8.14%)
Mar 27, 2020 21.59 21.59 21.59 233 +0.00(+0.00%)
Mar 26, 2020 21.54 22.33 21.54 21.59 1,408 +0.92(+4.44%)
Mar 25, 2020 20.55 20.67 20.55 20.67 672 +0.39(+1.93%)
Mar 24, 2020 20.29 20.29 20.28 20.28 325 +0.36(+1.83%)
Mar 23, 2020 22.48 22.48 19.92 19.92 1,290 -2.94(-12.88%)
Mar 20, 2020 22.67 23.02 22.52 22.86 1,400 +3.25(+16.57%)
Mar 19, 2020 17.77 20.56 17.76 19.61 6,626 +3.08(+18.63%)
Mar 18, 2020 19.18 19.18 15.87 16.53 2,219 -3.84(-18.85%)
Mar 17, 2020 22.85 22.85 20.37 20.37 595 -2.42(-10.62%)
Mar 16, 2020 25.24 25.24 22.24 22.79 8,640 -1.81(-7.36%)
Mar 13, 2020 24.20 24.60 24.20 24.60 2,100 +1.23(+5.28%)
Mar 12, 2020 27.74 27.74 23.37 23.37 4,067 -4.30(-15.55%)
Mar 11, 2020 27.40 28.25 27.30 27.67 16,380 -1.11(-3.86%)
Mar 10, 2020 26.24 28.78 25.60 28.78 7,223 +2.57(+9.81%)
Mar 09, 2020 33.30 33.30 26.21 26.21 265,268 -6.87(-20.76%)
Mar 06, 2020 33.34 33.34 33.08 33.08 113,900 -2.88(-8.01%)
Mar 05, 2020 35.96 35.96 35.96 61 +0.00(+0.00%)
Mar 04, 2020 36.28 36.28 35.88 35.96 3,138 -1.03(-2.78%)
Mar 03, 2020 36.99 37.16 36.99 36.99 48,048 +0.78(+2.15%)
Mar 02, 2020 36.95 37.09 36.21 36.21 3,406 +1.04(+2.96%)
Feb 28, 2020 34.77 35.37 34.49 35.17 2,800 -1.32(-3.62%)
Feb 27, 2020 35.61 36.97 35.22 36.49 1,596 -1.00(-2.68%)
Feb 26, 2020 38.57 38.57 37.49 37.49 810 -1.19(-3.08%)
Feb 25, 2020 39.81 39.83 38.69 38.69 31,870 -2.12(-5.21%)
Feb 24, 2020 40.81 40.81 40.81 40.81 277 -1.25(-2.97%)
Feb 21, 2020 42.06 42.06 42.06 42.06 2,600 +0.38(+0.91%)
Feb 20, 2020 41.96 42.45 41.65 41.68 3,805 -0.15(-0.36%)
Feb 19, 2020 42.08 42.08 41.83 41.83 34,925 -0.47(-1.11%)
Feb 18, 2020 42.30 42.30 42.30 42.30 165 -0.45(-1.05%)
Feb 14, 2020 42.77 42.77 42.75 42.75 400 +0.11(+0.25%)
Feb 13, 2020 42.85 42.95 42.55 42.64 2,650 -0.35(-0.81%)
Feb 12, 2020 42.91 42.99 42.90 42.99 2,286 +0.17(+0.40%)
Feb 11, 2020 42.81 42.81 42.81 5 +0.00(+0.00%)
Feb 10, 2020 42.81 42.81 42.81 2 +0.00(+0.00%)
Feb 07, 2020 42.97 42.97 42.81 42.81 1,400 -0.84(-1.91%)
Feb 06, 2020 43.68 43.68 43.65 43.65 1,532 -0.33(-0.76%)
Feb 05, 2020 43.98 43.98 43.98 43.98 417 +1.41(+3.31%)
Feb 04, 2020 42.57 42.57 42.57 170 +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.