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 (%)
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%)
Feb 03, 2020 42.57 42.57 42.57 42.57 385 -0.81(-1.87%)
Jan 31, 2020 43.38 43.38 43.38 103 +0.00(+0.00%)
Jan 30, 2020 43.38 43.38 43.38 43.38 62,352 -1.09(-2.46%)
Jan 29, 2020 44.48 44.48 44.48 101 +0.00(+0.00%)
Jan 27, 2020 44.48 44.48 44.48 0 -0.26(-0.59%)
Jan 24, 2020 44.74 44.74 44.74 23 +0.00(+0.00%)
Jan 23, 2020 44.89 44.92 44.74 44.74 225,842 -0.21(-0.46%)
Jan 22, 2020 45.15 45.15 44.95 44.95 323 -0.70(-1.53%)
Jan 21, 2020 45.87 45.87 45.64 45.65 1,671 -0.96(-2.06%)
Jan 16, 2020 46.61 46.61 46.61 0 +0.42(+0.91%)
Jan 15, 2020 46.19 46.19 46.19 46.19 123 -0.02(-0.04%)
Jan 14, 2020 46.21 46.21 46.21 46.21 102 +0.39(+0.84%)
Jan 13, 2020 45.82 45.82 45.82 45.82 403 +0.54(+1.20%)
Jan 10, 2020 45.28 45.28 45.28 45.28 200 -0.49(-1.06%)
Jan 09, 2020 45.77 45.77 45.77 45.77 234 +0.19(+0.41%)
Jan 08, 2020 45.58 45.58 45.58 4 +0.00(+0.00%)
Jan 07, 2020 45.57 45.61 45.57 45.58 663 +0.96(+2.15%)
Jan 06, 2020 44.62 44.62 44.62 8 +0.00(+0.00%)
Jan 03, 2020 44.61 44.87 44.37 44.62 41,900 +0.14(+0.31%)
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.