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 )

14.90 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 (%)
Dec 30, 2021 9.120 9.120 9.120 4 +0.12(+1.33%)
Dec 28, 2021 9.000 9.000 9.000 28 -0.57(-5.96%)
Dec 23, 2021 9.570 9.570 9.570 22 -0.08(-0.88%)
Dec 22, 2021 9.655 9.655 9.655 9.655 60 -0.60(-5.80%)
Dec 13, 2021 10.25 10.25 10.25 0 -0.59(-5.42%)
Dec 10, 2021 10.61 10.84 10.60 10.84 510 +0.05(+0.51%)
Dec 08, 2021 10.78 10.78 10.78 2 -0.63(-5.50%)
Dec 07, 2021 9.398 11.41 9.398 11.41 1,014 +1.85(+19.29%)
Dec 06, 2021 9.565 9.565 9.565 9.565 0 -0.08(-0.83%)
Dec 03, 2021 9.645 9.645 9.645 9.645 100 +0.07(+0.78%)
Dec 02, 2021 9.570 9.570 9.570 9.570 7 -0.12(-1.19%)
Dec 01, 2021 9.685 9.685 9.685 9.685 26 +0.03(+0.28%)
Nov 30, 2021 9.910 9.950 9.658 9.658 638 -0.02(-0.21%)
Nov 29, 2021 9.678 9.678 9.678 9.678 2 -0.01(-0.12%)
Nov 26, 2021 9.689 9.689 9.689 9.689 100 -0.00(-0.01%)
Nov 24, 2021 9.690 9.690 9.690 9.690 100 +0.01(+0.10%)
Nov 23, 2021 9.681 9.681 9.681 9.681 9 -0.00(-0.03%)
Nov 22, 2021 9.684 9.684 9.684 9.684 23 -0.01(-0.09%)
Nov 19, 2021 9.692 9.692 9.692 9.692 0 +0.02(+0.18%)
Nov 18, 2021 9.675 9.675 9.675 9.675 48 +0.00(+0.00%)
Nov 17, 2021 9.760 9.760 9.675 9.675 127 +0.00(+0.00%)
Nov 16, 2021 9.675 9.675 9.675 9.675 1 -0.01(-0.15%)
Nov 15, 2021 9.950 9.950 9.689 9.689 723 -0.01(-0.06%)
Nov 12, 2021 9.950 9.950 9.695 9.695 1,044 -0.23(-2.32%)
Nov 10, 2021 9.925 9.925 9.925 0 -0.18(-1.79%)
Nov 02, 2021 10.11 10.11 10.11 15 +0.20(+2.05%)
Nov 01, 2021 9.903 9.903 9.903 9.903 0 -0.46(-4.46%)
Oct 29, 2021 10.37 10.37 10.37 10.37 0 +0.48(+4.91%)
Oct 27, 2021 9.880 9.880 9.880 3 +0.01(+0.05%)
Oct 26, 2021 9.400 9.875 9.875 129 -0.53(-5.05%)
Oct 20, 2021 10.40 10.40 10.40 10 -0.67(-6.03%)
Oct 19, 2021 9.950 11.07 9.950 11.07 1,461 +0.11(+1.00%)
Oct 15, 2021 10.96 10.96 10.96 0 +0.55(+5.26%)
Oct 14, 2021 10.41 10.41 10.41 10.41 4 -0.46(-4.19%)
Oct 13, 2021 10.87 10.87 10.87 10.87 1 -0.45(-3.93%)
Oct 12, 2021 11.31 11.31 11.31 11.31 117 +0.63(+5.93%)
Oct 07, 2021 10.68 10.68 10.68 5 +0.63(+6.24%)
Oct 01, 2021 10.05 10.05 10.05 0 +0.04(+0.40%)
Sep 23, 2021 10.01 10.01 10.01 0 -0.46(-4.39%)
Sep 20, 2021 10.47 10.47 10.47 1 +0.49(+4.87%)
Sep 09, 2021 9.984 9.984 9.984 3 -0.02(-0.16%)
Sep 08, 2021 10.00 10.00 10.00 10.00 5 -0.59(-5.53%)
Sep 07, 2021 10.59 10.59 10.59 10.59 80,064 +0.51(+5.06%)
Sep 03, 2021 9.580 10.07 9.580 10.07 481 -0.57(-5.31%)
Aug 26, 2021 10.64 10.64 10.64 0 -0.14(-1.30%)
Aug 20, 2021 10.78 10.78 10.78 3 +0.26(+2.52%)
Aug 16, 2021 10.52 10.52 10.52 50,123 +0.18(+1.74%)
Aug 13, 2021 10.34 10.34 10.34 10.34 101 -0.38(-3.50%)
Aug 12, 2021 10.81 11.60 10.71 10.71 2,494 +0.86(+8.68%)
Aug 09, 2021 9.855 9.855 9.855 17 -0.50(-4.83%)
Aug 06, 2021 10.36 10.36 10.36 10.36 100 -0.66(-5.99%)
Aug 04, 2021 11.02 11.02 11.02 8 +0.62(+5.95%)
Aug 03, 2021 10.40 10.40 10.40 10.40 83 +0.55(+5.55%)
Aug 02, 2021 9.990 9.990 9.850 9.850 617 -0.27(-2.64%)
Jul 28, 2021 10.12 10.12 10.12 16 -0.28(-2.70%)
Jul 27, 2021 10.71 10.71 10.40 10.40 382 -0.63(-5.73%)
Jul 23, 2021 11.03 11.03 11.03 24 -0.76(-6.45%)
Jul 22, 2021 10.84 11.88 10.84 11.79 1,280 +1.94(+19.69%)
Jul 21, 2021 11.32 11.32 9.810 9.850 1,309 -0.91(-8.46%)
Jul 20, 2021 10.86 12.48 10.76 10.76 5,876 +0.88(+8.96%)
Jul 19, 2021 9.875 9.875 9.875 9.875 15 -0.44(-4.27%)
Jul 16, 2021 10.31 10.31 10.31 10.31 100 +0.66(+6.84%)
Jul 15, 2021 11.12 11.12 9.030 9.655 3,605 -1.82(-15.85%)
Jul 14, 2021 11.45 11.50 11.42 11.47 2,083 +0.23(+2.04%)
Jul 12, 2021 11.24 11.24 11.24 92 +0.00(+0.00%)
Jul 08, 2021 11.24 11.24 11.24 1 -0.08(-0.71%)
Jul 07, 2021 11.02 11.45 11.02 11.33 434 +0.20(+1.76%)
Jul 06, 2021 11.04 11.13 11.04 11.13 102 +0.10(+0.91%)
Jul 02, 2021 11.03 11.03 11.03 11.03 115 -0.02(-0.18%)
Jul 01, 2021 11.00 11.05 10.54 11.05 811 +0.03(+0.23%)
Jun 30, 2021 10.50 11.03 10.50 11.03 505 +0.53(+5.10%)
Jun 25, 2021 10.49 10.49 10.49 123 -0.24(-2.28%)
Jun 24, 2021 10.33 10.73 10.33 10.73 861 -0.75(-6.49%)
Jun 23, 2021 11.48 11.48 11.48 11.48 163 -0.26(-2.21%)
Jun 22, 2021 12.11 12.11 10.73 11.74 929 -0.16(-1.34%)
Jun 21, 2021 10.86 13.59 10.10 11.90 1,770 +1.88(+18.70%)
Jun 18, 2021 10.06 10.30 10.03 10.03 416 -0.04(-0.35%)
Jun 17, 2021 10.06 10.06 10.06 10.06 182 -1.12(-10.02%)
Jun 15, 2021 11.18 11.18 11.18 46,002 +0.55(+5.22%)
Jun 11, 2021 10.62 10.62 10.62 12 -0.87(-7.53%)
Jun 08, 2021 11.49 11.49 11.49 6 +0.33(+2.96%)
Jun 07, 2021 11.65 11.65 11.16 11.16 110 -0.49(-4.21%)
Jun 03, 2021 11.65 11.65 11.65 4 +0.10(+0.87%)
Jun 02, 2021 11.55 11.55 11.55 11.55 251 -0.01(-0.13%)
Jun 01, 2021 11.56 11.56 11.56 11.56 34 +0.64(+5.91%)
May 28, 2021 11.00 11.00 10.92 10.92 202 +0.02(+0.18%)
May 25, 2021 10.90 10.90 10.90 64 +1.75(+19.13%)
May 24, 2021 8.800 9.150 8.420 9.150 1,944 -0.47(-4.94%)
May 21, 2021 10.56 10.56 9.580 9.625 903 -1.22(-11.22%)
May 20, 2021 10.50 12.59 10.50 10.84 3,964 +0.34(+3.25%)
May 18, 2021 10.50 10.50 10.50 6 +0.83(+8.58%)
May 17, 2021 10.50 10.50 9.130 9.670 537 -0.28(-2.81%)
May 14, 2021 9.350 9.950 9.350 9.950 757 +0.29(+3.06%)
May 13, 2021 9.950 9.950 9.655 9.655 140 +0.00(+0.05%)
May 12, 2021 9.930 9.950 9.650 9.650 233 -0.34(-3.45%)
May 11, 2021 9.995 9.995 9.995 9.995 1 +0.37(+3.87%)
May 10, 2021 9.965 9.965 9.600 9.623 1,088 -0.23(-2.31%)
May 07, 2021 9.850 9.850 9.850 9.850 100 +0.05(+0.56%)
May 06, 2021 9.795 9.795 9.795 9.795 29 -0.26(-2.54%)
May 05, 2021 10.05 10.05 10.05 10.05 0 +0.00(+0.00%)
May 04, 2021 10.05 10.05 10.05 10.05 24 +0.00(+0.00%)
May 03, 2021 10.05 10.05 10.05 10.05 140 +0.00(+0.00%)
Apr 30, 2021 10.05 10.05 10.05 10.05 100 +0.25(+2.55%)
Apr 29, 2021 9.800 9.800 9.800 94 +0.00(+0.00%)
Apr 28, 2021 9.800 9.800 9.800 89 +0.00(+0.00%)
Apr 27, 2021 9.800 9.800 9.800 9.800 0 +0.49(+5.26%)
Apr 26, 2021 9.310 9.310 9.310 102 +0.00(+0.00%)
Apr 23, 2021 9.310 9.310 9.310 48 +0.00(+0.00%)
Apr 22, 2021 9.780 9.780 9.275 9.310 713 -0.74(-7.36%)
Apr 21, 2021 10.37 10.37 10.05 10.05 3,171 -0.32(-3.09%)
Apr 20, 2021 9.410 10.37 9.414 10.37 587 +0.94(+10.00%)
Apr 19, 2021 8.990 9.450 8.990 9.427 1,596 +1.10(+13.24%)
Apr 16, 2021 8.325 8.325 8.325 8.325 100 -0.37(-4.20%)
Apr 15, 2021 8.690 8.690 8.690 8.690 87 +0.02(+0.23%)
Apr 14, 2021 7.880 8.670 7.880 8.670 201 +0.08(+0.89%)
Apr 13, 2021 8.800 8.800 8.594 8.594 235 +0.59(+7.42%)
Apr 12, 2021 8.000 8.000 8.000 8.000 463 -0.25(-3.00%)
Apr 09, 2021 8.150 8.247 8.150 8.247 200 -0.77(-8.51%)
Apr 08, 2021 9.200 9.200 8.920 9.014 430 +0.17(+1.91%)
Apr 07, 2021 8.845 8.845 8.845 8.845 3 -0.48(-5.15%)
Apr 06, 2021 9.200 9.420 9.200 9.325 4,345 +0.12(+1.36%)
Apr 05, 2021 9.200 9.200 70 +0.00(+0.00%)
Apr 01, 2021 9.200 9.200 9.200 9.200 100 +0.00(+0.00%)
Mar 31, 2021 9.200 9.200 9.200 9.200 159 +0.00(+0.00%)
Mar 30, 2021 9.200 9.200 9.200 9.200 56 +0.00(+0.00%)
Mar 29, 2021 9.200 9.200 9.200 9.200 66 +0.35(+4.01%)
Mar 26, 2021 8.845 8.845 8.845 8.845 100 +0.49(+5.91%)
Mar 25, 2021 8.330 8.351 8.330 8.351 163 -0.90(-9.71%)
Mar 24, 2021 9.250 9.250 9.250 9.250 19 +0.00(+0.00%)
Mar 23, 2021 9.250 9.250 9.250 9.250 89 -0.30(-3.14%)
Mar 22, 2021 9.550 9.550 9.550 9.550 313 -0.09(-0.93%)
Mar 19, 2021 9.640 9.640 9.640 9.640 100 +0.88(+10.04%)
Mar 18, 2021 8.800 8.800 8.760 8.760 340 -0.13(-1.46%)
Mar 17, 2021 8.890 8.890 8.890 8.890 145 -0.42(-4.51%)
Mar 16, 2021 9.100 9.310 9.010 9.310 446 +0.57(+6.46%)
Mar 15, 2021 8.745 8.745 8.745 8.745 4 +0.00(+0.00%)
Mar 12, 2021 8.745 8.745 8.745 8.745 100 +0.00(+0.00%)
Mar 11, 2021 8.745 8.745 8.745 8.745 19 +0.00(+0.00%)
Mar 10, 2021 8.250 8.745 8.250 8.745 203 -0.43(-4.69%)
Mar 09, 2021 9.175 9.175 9.175 9.175 141 -0.25(-2.65%)
Mar 08, 2021 8.760 9.550 8.760 9.425 2,138 -0.30(-3.13%)
Mar 05, 2021 11.89 12.64 9.370 9.730 4,100 -2.39(-19.75%)
Mar 04, 2021 10.30 12.12 9.800 12.12 11,594 +2.56(+26.82%)
Mar 03, 2021 9.120 10.03 9.120 9.560 4,128 +1.23(+14.77%)
Mar 02, 2021 8.300 8.480 8.300 8.330 2,175 +0.03(+0.36%)
Mar 01, 2021 8.300 8.300 8.300 8.300 26 +0.00(+0.00%)
Feb 26, 2021 8.300 8.300 8.300 8.300 100 +0.00(+0.00%)
Feb 25, 2021 8.300 8.300 8.300 8.300 335 +0.14(+1.71%)
Feb 24, 2021 8.120 8.160 8.120 8.160 145 +0.28(+3.55%)
Feb 23, 2021 8.300 8.300 7.880 7.880 1,759 -0.55(-6.52%)
Feb 22, 2021 8.430 8.430 8.430 8.430 21 +0.00(+0.00%)
Feb 19, 2021 8.440 8.500 8.380 8.430 1,500 +0.41(+5.18%)
Feb 18, 2021 8.420 8.420 7.670 8.015 674 +0.35(+4.50%)
Feb 17, 2021 7.670 7.670 7.670 7.670 5 +0.00(+0.00%)
Feb 16, 2021 7.670 7.670 7.670 7.670 461 -0.10(-1.27%)
Feb 12, 2021 7.769 7.769 7.769 7.769 100 +0.00(+0.00%)
Feb 11, 2021 7.769 7.769 7.769 7.769 131 +0.00(+0.00%)
Feb 10, 2021 7.769 7.769 7.769 7.769 1,002 +0.13(+1.69%)
Feb 09, 2021 7.640 7.640 7.640 7.640 15 +0.00(+0.00%)
Feb 08, 2021 7.640 7.640 7.640 7.640 87 +0.00(+0.00%)
Feb 05, 2021 7.640 7.640 7.640 7.640 100 +0.00(+0.00%)
Feb 04, 2021 7.640 7.640 7.640 7.640 24 +0.00(+0.00%)
Feb 03, 2021 7.270 7.640 7.270 7.640 50,767 +0.08(+1.06%)
Feb 02, 2021 7.560 7.630 7.530 7.560 482 +0.45(+6.33%)
Feb 01, 2021 7.110 7.110 7.110 7.110 72 +0.00(+0.00%)
Jan 29, 2021 7.110 7.110 7.110 7.110 100 +0.00(+0.00%)
Jan 28, 2021 7.110 7.110 7.110 7.110 70 +0.00(+0.00%)
Jan 27, 2021 7.110 7.110 6.870 7.110 761 -0.52(-6.80%)
Jan 26, 2021 7.629 7.629 7.629 7.629 2 +0.00(+0.00%)
Jan 25, 2021 6.750 8.050 6.750 7.629 4,904 +0.11(+1.45%)
Jan 22, 2021 7.520 7.520 7.520 7.520 700 -0.83(-9.94%)
Jan 21, 2021 8.350 8.350 8.350 8.350 211 +0.00(+0.00%)
Jan 20, 2021 8.350 8.350 8.350 8.350 2 -0.40(-4.57%)
Jan 19, 2021 8.750 8.750 8.750 8.750 80 +0.00(+0.00%)
Jan 15, 2021 8.750 8.750 8.750 8.750 100 +0.00(+0.00%)
Jan 14, 2021 8.750 8.750 8.750 8.750 31 +0.00(+0.00%)
Jan 13, 2021 8.700 8.750 8.700 8.750 1,122 -0.22(-2.45%)
Jan 12, 2021 8.200 9.250 8.200 8.970 1,735 +1.01(+12.69%)
Jan 11, 2021 7.960 7.960 7.960 7.960 230 +0.00(+0.00%)
Jan 08, 2021 8.805 8.805 7.260 7.960 2,900 -1.30(-14.04%)
Jan 07, 2021 7.990 9.310 7.990 9.260 5,455 +1.90(+25.82%)
Jan 06, 2021 8.010 8.010 7.360 7.360 130 +0.08(+1.03%)
Jan 05, 2021 7.175 7.570 7.175 7.285 609 +0.02(+0.28%)
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.