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

CS S&P MLP Index ETN (NY: MLPO )

N/A UNCHANGED
Last Price Updated: 8:00 PM EST, Nov 7, 2023 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 (%)
Nov 30, 2020 8.190 8.190 7.190 7.560 561 -0.45(-5.62%)
Nov 24, 2020 8.010 8.010 8.010 0 -0.89(-10.00%)
Nov 23, 2020 8.890 8.900 8.890 8.900 320 +0.82(+10.15%)
Nov 20, 2020 7.340 8.080 7.340 8.080 700 +0.85(+11.76%)
Nov 19, 2020 7.230 7.230 7.230 7.230 422 +0.49(+7.19%)
Nov 17, 2020 6.745 6.745 6.745 0 +0.00(+0.00%)
Nov 13, 2020 6.745 6.745 6.745 0 +0.00(+0.00%)
Nov 12, 2020 6.745 6.745 6.745 6.745 1 +0.00(+0.00%)
Nov 11, 2020 6.745 6.745 6.745 6.745 7 +0.34(+5.24%)
Nov 10, 2020 6.409 6.409 6.409 6.409 12 +0.00(+0.00%)
Nov 09, 2020 6.409 6.409 6.409 6.409 3 +0.00(+0.00%)
Nov 06, 2020 6.409 6.409 6.409 6.409 100 +0.00(+0.00%)
Nov 05, 2020 6.409 6.409 6.409 6.409 4 +0.00(+0.00%)
Nov 03, 2020 6.409 6.409 6.409 0 -0.01(-0.19%)
Nov 02, 2020 6.920 6.920 6.400 6.421 456 +0.13(+2.01%)
Oct 30, 2020 5.990 6.295 5.990 6.295 3,200 -0.17(-2.70%)
Oct 29, 2020 6.470 6.470 6.470 6.470 2 +0.00(+0.00%)
Oct 28, 2020 6.470 6.470 85 +0.00(+0.00%)
Oct 27, 2020 6.740 6.740 6.470 6.470 224 -0.15(-2.28%)
Oct 26, 2020 6.350 6.621 6.350 6.621 526 +0.32(+5.01%)
Oct 23, 2020 6.305 6.305 6.305 6.305 100 +0.00(+0.00%)
Oct 22, 2020 6.305 6.305 6.305 6.305 15 +0.00(+0.00%)
Oct 21, 2020 6.450 6.560 6.305 6.305 4,125 +0.04(+0.72%)
Oct 20, 2020 6.260 6.260 6.260 6.260 5,551 -0.69(-9.93%)
Oct 19, 2020 7.630 7.630 6.950 6.950 734 -0.55(-7.33%)
Oct 16, 2020 7.500 7.500 7.500 7.500 100 +0.00(+0.00%)
Oct 15, 2020 7.500 7.500 7.500 7.500 14 +0.00(+0.00%)
Oct 14, 2020 7.540 7.540 7.490 7.500 443 -0.23(-2.98%)
Oct 13, 2020 7.730 7.730 7.730 7.730 245 +0.03(+0.39%)
Oct 12, 2020 8.450 8.500 7.610 7.700 12,645 +0.00(+0.06%)
Oct 09, 2020 7.695 7.695 7.695 7.695 100 +0.00(+0.00%)
Oct 08, 2020 7.695 7.695 7.695 7.695 211 +0.21(+2.81%)
Oct 07, 2020 7.485 7.485 7.485 7.485 51 -0.17(-2.16%)
Oct 06, 2020 7.650 7.650 7.650 7.650 208 +0.06(+0.80%)
Oct 05, 2020 6.390 7.589 6.390 7.589 3,450 +1.51(+24.92%)
Oct 02, 2020 6.075 6.075 6.075 6.075 100 +0.00(+0.00%)
Oct 01, 2020 6.075 6.075 6.075 6.075 40 +0.00(+0.00%)
Sep 30, 2020 6.075 6.075 2 +0.00(+0.00%)
Sep 29, 2020 6.075 6.075 6.075 6.075 5 -0.12(-1.86%)
Sep 28, 2020 6.190 6.190 6.190 6.190 7 -0.20(-3.21%)
Sep 25, 2020 6.395 6.395 6.395 6.395 100 +0.00(+0.00%)
Sep 24, 2020 6.395 6.395 6.395 6.395 3 +0.00(+0.00%)
Sep 23, 2020 6.390 6.395 46 +0.00(+0.00%)
Sep 21, 2020 6.395 6.395 6.395 0 -0.40(-5.82%)
Sep 18, 2020 6.790 6.790 6.790 6.790 100 +0.00(+0.00%)
Sep 17, 2020 6.790 6.790 6.790 6.790 65 +0.00(+0.00%)
Sep 16, 2020 6.790 6.790 6.790 6.790 256 +0.62(+10.05%)
Sep 15, 2020 6.170 6.170 6.170 6.170 12 -0.08(-1.36%)
Sep 14, 2020 6.255 6.255 6 +0.00(+0.00%)
Sep 11, 2020 5.950 6.255 5.950 6.255 100 -0.33(-5.08%)
Sep 10, 2020 6.590 6.590 6.590 6.590 115 -0.21(-3.09%)
Sep 09, 2020 6.800 6.800 6.800 6.800 237 +0.29(+4.37%)
Sep 08, 2020 6.515 6.515 6.515 6.515 6 -0.42(-5.99%)
Sep 04, 2020 6.930 6.930 6.930 6.930 100 +0.00(+0.00%)
Sep 03, 2020 6.930 6.930 6.930 6.930 111 -0.21(-2.94%)
Sep 02, 2020 7.140 7.140 7.140 7.140 175 +0.64(+9.93%)
Sep 01, 2020 6.495 6.495 7 +0.00(+0.00%)
Aug 31, 2020 6.495 6.495 132 +0.00(+0.00%)
Aug 28, 2020 6.495 6.495 6.495 6.495 100 +0.00(+0.00%)
Aug 27, 2020 6.495 6.495 6.495 6.495 109 +0.00(+0.00%)
Aug 26, 2020 6.495 6.495 6.495 6.495 100 +0.00(+0.00%)
Aug 25, 2020 6.650 6.650 6.495 6.495 208 +0.26(+4.17%)
Aug 21, 2020 6.235 6.235 6.235 0 +0.06(+0.97%)
Aug 20, 2020 6.330 6.337 6.175 6.175 767 -0.47(-7.07%)
Aug 19, 2020 6.645 6.645 6.645 6.645 1 +0.00(+0.00%)
Aug 18, 2020 6.645 6.645 10 +0.00(+0.00%)
Aug 17, 2020 6.645 6.645 6.645 6.645 3 +0.00(+0.00%)
Aug 12, 2020 6.645 6.645 6.645 0 +0.00(+0.00%)
Aug 11, 2020 6.645 6.645 35 +0.00(+0.00%)
Aug 10, 2020 6.645 6.645 6.645 6.645 100 +0.00(+0.00%)
Aug 07, 2020 6.645 6.645 6.645 6.645 200 +0.00(+0.00%)
Aug 06, 2020 6.645 6.645 6.645 6.645 119 +0.39(+6.32%)
Aug 05, 2020 6.250 6.250 6.250 6.250 20 +0.00(+0.00%)
Aug 04, 2020 6.480 6.481 6.250 6.250 313 -0.95(-13.19%)
Aug 03, 2020 7.160 7.200 7.160 7.200 405 +0.01(+0.14%)
Jul 30, 2020 7.190 7.190 7.190 0 +0.29(+4.20%)
Jul 29, 2020 6.900 6.900 6.900 6.900 292 +0.42(+6.48%)
Jul 28, 2020 6.480 6.480 1 +0.00(+0.00%)
Jul 27, 2020 6.480 6.480 6.480 6.480 50 +0.00(+0.00%)
Jul 24, 2020 6.480 6.480 6.480 6.480 100 -0.10(-1.52%)
Jul 23, 2020 6.580 6.580 6.580 6.580 208 -0.38(-5.53%)
Jul 22, 2020 6.965 6.965 6.965 6.965 75 +0.33(+4.89%)
Jul 21, 2020 6.640 6.640 14 +0.00(+0.00%)
Jul 20, 2020 6.640 6.640 6.640 6.640 16 +0.00(+0.00%)
Jul 17, 2020 6.640 6.640 6.640 6.640 100 +0.00(+0.00%)
Jul 16, 2020 6.640 6.640 6.640 6.640 501 -0.17(-2.45%)
Jul 15, 2020 6.807 6.807 6.807 6.807 28 +0.00(+0.00%)
Jul 14, 2020 6.807 6.807 100 +0.00(+0.00%)
Jul 13, 2020 6.807 6.807 6.807 6.807 15 +0.00(+0.00%)
Jul 10, 2020 6.807 6.807 6.807 6.807 100 -0.19(-2.76%)
Jul 09, 2020 7.000 7.000 7.000 7.000 495 -1.00(-12.50%)
Jul 08, 2020 7.890 8.940 7.800 8.000 3,236 +0.83(+11.58%)
Jul 06, 2020 7.170 7.170 7.170 0 -0.78(-9.81%)
Jul 01, 2020 7.950 7.950 7.950 0 +0.00(+0.00%)
Jun 30, 2020 7.950 7.950 7.950 7.950 168 +0.17(+2.19%)
Jun 29, 2020 7.780 7.780 7.780 7.780 26 +0.00(+0.00%)
Jun 26, 2020 8.030 8.030 7.780 7.780 300 -0.85(-9.85%)
Jun 25, 2020 8.630 8.630 8.630 8.630 4 +0.00(+0.00%)
Jun 24, 2020 8.630 8.630 8.630 8.630 15 +0.00(+0.00%)
Jun 23, 2020 9.000 9.080 8.630 8.630 1,760 -0.61(-6.60%)
Jun 22, 2020 9.580 10.50 9.240 9.240 1,707 -1.06(-10.29%)
Jun 19, 2020 10.00 10.46 10.00 10.30 2,400 +1.30(+14.44%)
Jun 18, 2020 9.000 9.000 9.000 9.000 2 +0.00(+0.00%)
Jun 17, 2020 8.000 9.000 8.000 9.000 301 +1.95(+27.66%)
Jun 16, 2020 7.050 7.050 15 +0.00(+0.00%)
Jun 15, 2020 7.050 7.050 7.050 7.050 12 +0.00(+0.00%)
Jun 12, 2020 7.050 7.050 7.050 7.050 33,400 -0.15(-2.08%)
Jun 11, 2020 8.000 8.000 7.200 7.200 281 -1.68(-18.92%)
Jun 10, 2020 8.870 9.320 8.750 8.880 612 +2.93(+49.24%)
Jun 09, 2020 5.950 5.950 5.950 5.950 66 +0.00(+0.00%)
Jun 04, 2020 5.950 5.950 5.950 0 +0.00(+0.00%)
May 27, 2020 5.950 5.950 5.950 0 +0.00(+0.00%)
May 19, 2020 5.950 5.950 5.950 0 +0.00(+0.00%)
May 18, 2020 5.950 5.950 5 +0.00(+0.00%)
May 15, 2020 6.070 6.070 5.930 5.950 1,900 +0.42(+7.59%)
May 14, 2020 5.530 5.530 5.530 5.530 101 +0.01(+0.18%)
May 11, 2020 5.520 5.520 5.520 0 +0.00(+0.00%)
May 08, 2020 5.520 5.520 5.520 5.520 100 +0.00(+0.00%)
May 07, 2020 5.520 5.520 5.520 5.520 10 +0.00(+0.00%)
May 06, 2020 5.520 5.520 5.520 5.520 100 +0.32(+6.15%)
May 05, 2020 5.200 5.200 1 +0.00(+0.00%)
Apr 30, 2020 5.200 5.200 5.200 0 +0.00(+0.00%)
Apr 27, 2020 5.200 5.200 5.200 0 +0.10(+1.96%)
Apr 24, 2020 5.100 5.100 5.100 5.100 100 +0.00(+0.00%)
Apr 22, 2020 5.100 5.100 5.100 0 -1.20(-19.05%)
Apr 21, 2020 6.300 6.300 6.300 6.300 35 +0.00(+0.00%)
Apr 20, 2020 6.300 6.300 6.300 6.300 25 +0.00(+0.00%)
Apr 17, 2020 6.300 6.300 6.300 6.300 200 +0.44(+7.51%)
Apr 16, 2020 5.860 5.860 12 +0.00(+0.00%)
Apr 15, 2020 6.050 6.050 5.860 5.860 288 -0.18(-2.98%)
Apr 13, 2020 6.040 6.040 6.040 0 +0.04(+0.66%)
Apr 09, 2020 6.000 6.000 6.000 6.000 700 +1.02(+20.48%)
Apr 06, 2020 4.980 4.980 4.980 0 +0.00(+0.00%)
Apr 02, 2020 4.980 4.980 4.980 0 -0.43(-7.95%)
Apr 01, 2020 5.750 5.750 5.410 5.410 1,139 +0.17(+3.24%)
Mar 31, 2020 5.240 5.240 5.240 5.240 162 +0.84(+19.05%)
Mar 26, 2020 4.402 4.402 4.402 0 +0.00(+0.00%)
Mar 24, 2020 4.402 4.402 4.402 0 +0.00(+0.00%)
Mar 20, 2020 4.402 4.402 4.402 0 +0.00(+0.00%)
Mar 19, 2020 3.990 4.402 3.650 4.402 1,223 -0.03(-0.64%)
Mar 18, 2020 4.430 4.430 4.430 4.430 443 -1.80(-28.89%)
Mar 16, 2020 6.230 6.230 6.230 0 +0.05(+0.81%)
Mar 13, 2020 6.180 6.180 6.180 6.180 100 +0.00(+0.00%)
Mar 12, 2020 6.180 6.180 6.180 6.180 60,200 -1.10(-15.11%)
Mar 11, 2020 7.280 7.280 51 +0.00(+0.00%)
Mar 09, 2020 7.280 7.280 7.280 0 -1.84(-20.17%)
Mar 06, 2020 9.119 9.119 9.119 9.119 100 -0.57(-5.88%)
Mar 05, 2020 9.637 9.688 9.560 9.688 233 -0.37(-3.66%)
Mar 04, 2020 10.32 10.32 10.06 10.06 120 -0.12(-1.14%)
Mar 02, 2020 10.17 10.17 10.17 0 +0.45(+4.59%)
Feb 28, 2020 9.375 9.726 9.375 9.726 300 -0.02(-0.19%)
Feb 27, 2020 9.730 9.744 9.730 9.744 100 -0.39(-3.86%)
Feb 26, 2020 10.13 10.16 10.13 10.13 116 -0.24(-2.34%)
Feb 25, 2020 10.43 10.43 10.38 10.38 100 -0.44(-4.05%)
Feb 24, 2020 10.80 10.82 10.80 10.82 200 -0.30(-2.72%)
Feb 21, 2020 11.12 11.12 11.12 11.12 100 -0.22(-1.96%)
Feb 20, 2020 11.34 11.34 11.34 11.34 0 +0.01(+0.10%)
Feb 19, 2020 11.33 11.33 11.33 11.33 250,000 -0.00(-0.00%)
Feb 18, 2020 11.33 11.33 11.33 11.33 25 -0.04(-0.36%)
Feb 14, 2020 11.37 11.37 11.37 11.37 0 -0.03(-0.26%)
Feb 13, 2020 11.40 11.40 11.40 11.40 0 -0.04(-0.34%)
Feb 12, 2020 11.44 11.44 11.44 11.44 0 +0.25(+2.21%)
Feb 11, 2020 11.19 11.19 11.19 11.19 0 +0.13(+1.19%)
Feb 10, 2020 11.06 11.06 11.06 11.06 237 -0.25(-2.20%)
Feb 07, 2020 11.31 11.31 11.26 11.31 200 -0.16(-1.42%)
Feb 06, 2020 11.47 11.47 11.47 11.47 0 -0.14(-1.22%)
Feb 05, 2020 11.61 11.61 11.61 11.61 0 +0.13(+1.13%)
Feb 04, 2020 11.48 11.48 11.48 11.48 0 +0.18(+1.58%)
Feb 03, 2020 11.26 11.31 11.26 11.31 200 -0.13(-1.14%)
Jan 31, 2020 11.44 11.44 11.44 11.44 0 -0.10(-0.83%)
Jan 30, 2020 11.53 11.53 11.53 11.53 50 -0.13(-1.12%)
Jan 29, 2020 11.66 11.66 11.66 11.66 217 +0.01(+0.06%)
Jan 28, 2020 11.66 11.66 11.66 11.66 210,000 +0.09(+0.75%)
Jan 27, 2020 11.57 11.57 11.57 11.57 0 -0.22(-1.86%)
Jan 24, 2020 12.10 12.10 11.79 11.79 200 -0.16(-1.31%)
Jan 23, 2020 11.95 11.95 11.95 11.95 2 -0.06(-0.49%)
Jan 22, 2020 12.00 12.00 12.00 12.00 0 -0.14(-1.19%)
Jan 21, 2020 12.15 12.15 12.15 12.15 80,010 -0.26(-2.13%)
Jan 17, 2020 12.41 12.41 12.41 12.41 0 -0.08(-0.68%)
Jan 16, 2020 12.50 12.50 12.50 12.50 152 +0.04(+0.31%)
Jan 15, 2020 12.46 12.46 12.46 12.46 0 +0.00(+0.01%)
Jan 14, 2020 12.41 12.46 12.41 12.46 230 +0.56(+4.69%)
Jan 13, 2020 12.03 12.03 8.700 11.90 1,601 -0.48(-3.88%)
Jan 10, 2020 12.31 12.40 12.31 12.38 1,000 -0.24(-1.93%)
Jan 09, 2020 12.62 12.62 12.62 12.62 9 +0.00(+0.00%)
Jan 08, 2020 12.62 12.62 12.62 12.62 0 -0.07(-0.52%)
Jan 07, 2020 12.69 12.69 12.69 12.69 0 +0.01(+0.06%)
Jan 06, 2020 12.67 12.68 12.67 12.68 550 +0.17(+1.38%)
Jan 03, 2020 12.51 12.51 12.51 12.51 100 +0.09(+0.72%)
Jan 02, 2020 12.42 12.42 12.42 12.42 0 +0.20(+1.64%)
Dec 31, 2019 12.16 12.22 12.16 12.22 200 -0.02(-0.14%)
Dec 30, 2019 12.24 12.24 12.24 12.24 1 -0.12(-0.97%)
Dec 27, 2019 12.36 12.36 12.36 12.36 100 -0.09(-0.71%)
Dec 26, 2019 12.45 12.45 12.45 12.45 0 +0.09(+0.71%)
Dec 24, 2019 12.33 12.52 12.33 12.36 500 +0.03(+0.23%)
Dec 23, 2019 12.33 12.33 12.33 12.33 0 +0.07(+0.56%)
Dec 20, 2019 12.26 12.26 12.26 12.26 0 +0.02(+0.13%)
Dec 19, 2019 12.24 12.24 12.24 12.24 0 +0.10(+0.86%)
Dec 18, 2019 12.14 12.14 12.14 12.14 1,500 -0.05(-0.43%)
Dec 17, 2019 12.19 12.19 12.19 12.19 0 +0.22(+1.85%)
Dec 16, 2019 11.97 11.97 11.97 11.97 50 +0.14(+1.20%)
Dec 13, 2019 11.83 11.83 11.83 11.83 0 -0.14(-1.16%)
Dec 12, 2019 11.97 11.97 11.97 11.97 0 +0.18(+1.48%)
Dec 11, 2019 11.79 11.79 11.79 11.79 0 +0.01(+0.09%)
Dec 10, 2019 11.78 11.78 11.78 11.78 0 +0.24(+2.09%)
Dec 09, 2019 11.54 11.54 11.54 11.54 0 +0.23(+2.00%)
Dec 06, 2019 11.31 11.31 11.31 11.31 0 +0.05(+0.48%)
Dec 05, 2019 11.26 11.26 11.26 11.26 20 +0.01(+0.08%)
Dec 04, 2019 11.25 11.25 11.25 11.25 0 +0.08(+0.74%)
Dec 03, 2019 11.17 11.17 11.17 11.17 14 -0.12(-1.02%)
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.