Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Etracs 2X MLP Ex-Energy ETN (NY: LMLP )

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 28, 2017 14.50 14.80 14.36 14.58 82,427 +0.18(+1.25%)
Apr 27, 2017 13.93 14.43 13.93 14.40 33,711 +0.41(+2.93%)
Apr 26, 2017 13.79 14.08 13.79 13.99 49,333 +0.25(+1.82%)
Apr 25, 2017 13.65 13.84 13.65 13.74 16,548 +0.09(+0.66%)
Apr 24, 2017 13.65 13.71 13.60 13.65 14,954 +0.26(+1.94%)
Apr 21, 2017 13.71 13.71 13.38 13.39 28,517 -0.23(-1.69%)
Apr 20, 2017 13.49 13.65 13.31 13.62 32,581 +0.34(+2.56%)
Apr 19, 2017 13.38 13.43 13.28 13.28 7,406 +0.04(+0.34%)
Apr 18, 2017 13.35 13.35 13.20 13.23 2,605 -0.04(-0.26%)
Apr 17, 2017 13.35 13.47 13.17 13.27 4,760 +0.04(+0.30%)
Apr 13, 2017 13.31 13.38 13.21 13.23 9,073 -0.19(-1.38%)
Apr 12, 2017 13.56 13.56 13.39 13.41 2,937 +0.02(+0.15%)
Apr 11, 2017 13.38 13.39 13.33 13.39 904 -0.05(-0.41%)
Apr 10, 2017 13.50 13.52 13.28 13.45 23,619 -0.01(-0.07%)
Apr 07, 2017 13.37 13.49 13.34 13.46 11,492 +0.00(+0.00%)
Apr 06, 2017 13.46 13.52 13.41 13.46 9,880 +0.05(+0.37%)
Apr 05, 2017 13.55 13.63 13.41 13.41 6,692 -0.05(-0.37%)
Apr 04, 2017 13.38 13.50 13.38 13.46 2,997 +0.05(+0.40%)
Apr 03, 2017 13.51 13.57 13.26 13.41 35,866 -0.09(-0.70%)
Mar 31, 2017 13.44 13.50 13.43 13.50 34,890 +0.08(+0.60%)
Mar 30, 2017 13.29 13.43 13.10 13.42 27,711 +0.24(+1.82%)
Mar 29, 2017 13.24 13.24 12.98 13.18 29,431 +0.00(+0.00%)
Mar 28, 2017 13.00 13.25 13.00 13.18 38,864 +0.13(+1.00%)
Mar 27, 2017 12.97 13.07 12.86 13.05 38,360 -0.17(-1.29%)
Mar 24, 2017 13.29 13.29 13.00 13.22 9,361 -0.12(-0.90%)
Mar 23, 2017 13.34 13.36 13.34 13.34 697 +0.10(+0.76%)
Mar 22, 2017 13.12 13.24 12.96 13.24 27,016 +0.16(+1.24%)
Mar 21, 2017 13.52 13.58 13.02 13.08 9,760 -0.22(-1.67%)
Mar 20, 2017 13.16 13.48 13.16 13.30 21,057 -0.03(-0.24%)
Mar 17, 2017 13.59 13.60 13.33 13.33 7,150 -0.25(-1.82%)
Mar 16, 2017 13.66 13.79 13.49 13.58 32,183 +0.03(+0.22%)
Mar 15, 2017 13.44 13.61 13.41 13.55 26,479 +0.15(+1.12%)
Mar 14, 2017 13.50 13.50 13.26 13.40 62,202 -0.09(-0.67%)
Mar 13, 2017 13.12 13.50 13.12 13.49 36,911 +0.46(+3.51%)
Mar 10, 2017 13.00 13.10 12.97 13.03 14,589 +0.09(+0.71%)
Mar 09, 2017 13.10 13.22 12.77 12.94 42,060 -0.47(-3.50%)
Mar 08, 2017 13.56 13.64 13.37 13.41 44,453 -0.06(-0.45%)
Mar 07, 2017 13.57 13.57 13.34 13.47 32,833 -0.10(-0.74%)
Mar 06, 2017 13.70 13.73 13.44 13.57 40,735 -0.09(-0.70%)
Mar 03, 2017 13.53 13.68 13.50 13.66 34,082 -0.01(-0.04%)
Mar 02, 2017 14.20 14.20 13.60 13.67 33,840 -0.48(-3.42%)
Mar 01, 2017 14.24 14.24 13.98 14.15 25,585 +0.15(+1.10%)
Feb 28, 2017 14.10 14.10 13.76 14.00 19,960 -0.07(-0.50%)
Feb 27, 2017 13.82 14.07 13.82 14.07 19,835 +0.18(+1.30%)
Feb 24, 2017 14.00 14.00 13.15 13.89 64,444 -0.17(-1.21%)
Feb 23, 2017 14.11 14.23 13.90 14.06 32,626 +0.08(+0.57%)
Feb 22, 2017 13.85 14.16 13.80 13.98 87,859 -0.05(-0.36%)
Feb 21, 2017 13.90 14.22 13.89 14.03 131,501 +0.13(+0.94%)
Feb 17, 2017 13.90 13.90 13.90 0 +0.00(+0.00%)
Feb 16, 2017 14.10 14.20 13.87 13.90 276,668 -0.21(-1.49%)
Feb 15, 2017 13.90 14.27 13.88 14.11 324,324 +0.21(+1.51%)
Feb 14, 2017 13.70 13.91 13.50 13.90 117,357 +0.20(+1.46%)
Feb 13, 2017 13.70 14.01 13.70 13.70 77,871 -0.06(-0.44%)
Feb 10, 2017 13.67 13.85 13.65 13.76 29,520 +0.16(+1.18%)
Feb 09, 2017 13.55 13.61 13.48 13.60 7,557 +0.10(+0.74%)
Feb 08, 2017 13.48 13.52 13.30 13.50 9,764 +0.05(+0.36%)
Feb 07, 2017 13.35 13.51 13.35 13.45 12,205 +0.04(+0.31%)
Feb 06, 2017 13.45 13.50 13.29 13.41 29,270 +0.04(+0.30%)
Feb 03, 2017 13.43 13.52 13.37 13.37 21,911 +0.17(+1.29%)
Feb 02, 2017 13.10 13.24 13.10 13.20 8,959 +0.07(+0.52%)
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.