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

High Income MLP ETF Yorkville (NY: YMLP )

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 (%)
Nov 30, 2017 22.76 22.88 22.64 22.79 21,173 +0.15(+0.66%)
Nov 29, 2017 22.69 22.79 22.59 22.64 12,069 -0.15(-0.66%)
Nov 28, 2017 22.82 22.82 22.69 22.79 34,724 +0.01(+0.04%)
Nov 27, 2017 22.95 22.96 22.78 22.78 10,448 -0.21(-0.91%)
Nov 24, 2017 22.99 23.00 22.89 22.99 5,063 +0.17(+0.74%)
Nov 22, 2017 22.92 22.93 22.76 22.82 23,119 +0.03(+0.15%)
Nov 21, 2017 23.00 23.00 22.76 22.79 17,728 -0.12(-0.54%)
Nov 20, 2017 23.13 23.13 22.75 22.91 11,509 -0.14(-0.61%)
Nov 17, 2017 22.83 23.08 22.82 23.05 30,059 +0.19(+0.83%)
Nov 16, 2017 22.95 23.00 22.83 22.86 10,365 -0.17(-0.73%)
Nov 15, 2017 22.88 23.03 22.71 23.03 8,319 +0.11(+0.49%)
Nov 14, 2017 23.00 23.08 22.89 22.92 7,082 -0.28(-1.22%)
Nov 13, 2017 23.53 23.79 23.15 23.20 18,366 -0.71(-2.97%)
Nov 10, 2017 23.85 24.03 23.85 23.91 12,938 -0.01(-0.04%)
Nov 09, 2017 24.07 24.07 23.91 23.92 5,815 -0.03(-0.14%)
Nov 08, 2017 24.11 24.11 23.92 23.95 7,207 -0.09(-0.36%)
Nov 07, 2017 23.99 24.12 23.99 24.04 4,664 -0.01(-0.04%)
Nov 06, 2017 23.90 24.05 23.90 24.05 6,607 +0.23(+0.97%)
Nov 03, 2017 23.76 23.85 23.75 23.82 4,493 +0.03(+0.12%)
Nov 02, 2017 23.94 23.94 23.69 23.79 4,924 -0.16(-0.67%)
Nov 01, 2017 23.82 24.07 23.82 23.95 23,974 +0.13(+0.55%)
Oct 31, 2017 23.89 23.89 23.75 23.82 8,495 -0.13(-0.55%)
Oct 30, 2017 23.93 23.95 23.95 8,528 +0.02(+0.09%)
Oct 27, 2017 23.73 24.00 23.69 23.93 6,844 +0.28(+1.18%)
Oct 26, 2017 23.51 23.72 23.51 23.65 2,074 +0.05(+0.23%)
Oct 25, 2017 23.89 23.89 23.53 23.60 6,076 -0.29(-1.21%)
Oct 24, 2017 23.97 23.97 23.88 23.88 5,187 +0.02(+0.08%)
Oct 23, 2017 24.12 24.15 23.86 23.87 17,842 -0.25(-1.05%)
Oct 20, 2017 24.12 24.18 24.00 24.12 9,154 +0.05(+0.19%)
Oct 19, 2017 24.03 24.11 24.00 24.07 4,143 +0.02(+0.10%)
Oct 18, 2017 24.42 24.42 24.02 24.05 7,413 -0.20(-0.82%)
Oct 17, 2017 24.44 24.44 24.19 24.25 3,434 -0.07(-0.29%)
Oct 16, 2017 24.44 24.46 24.32 24.32 11,622 +0.17(+0.70%)
Oct 13, 2017 24.30 24.38 24.13 24.15 4,072 -0.14(-0.57%)
Oct 12, 2017 24.24 24.43 24.15 24.29 10,490 +0.05(+0.21%)
Oct 11, 2017 24.10 24.24 24.10 24.24 5,589 +0.11(+0.45%)
Oct 10, 2017 24.15 24.30 24.09 24.13 6,629 -0.02(-0.06%)
Oct 09, 2017 24.18 24.18 24.10 24.15 3,007 +0.01(+0.03%)
Oct 06, 2017 24.16 24.16 24.08 24.14 5,587 -0.06(-0.25%)
Oct 05, 2017 24.03 24.25 24.03 24.20 21,509 +0.21(+0.88%)
Oct 04, 2017 23.89 24.03 23.89 23.99 18,494 +0.01(+0.04%)
Oct 03, 2017 23.81 23.99 23.81 23.98 4,511 +0.09(+0.38%)
Oct 02, 2017 23.83 23.93 23.83 23.89 5,571 -0.00(-0.01%)
Sep 29, 2017 23.49 23.94 23.49 23.89 19,911 +0.30(+1.28%)
Sep 28, 2017 23.64 23.64 23.48 23.59 8,430 -0.05(-0.21%)
Sep 27, 2017 23.74 23.85 23.60 23.64 7,617 -0.17(-0.71%)
Sep 26, 2017 23.64 23.96 23.64 23.81 8,280 -0.02(-0.08%)
Sep 25, 2017 23.52 23.83 23.52 23.83 4,347 +0.29(+1.23%)
Sep 22, 2017 23.45 23.54 23.45 23.54 3,728 +0.17(+0.71%)
Sep 21, 2017 23.48 23.58 23.36 23.37 4,125 -0.21(-0.87%)
Sep 20, 2017 23.58 23.69 23.51 23.58 5,688 +0.02(+0.09%)
Sep 19, 2017 23.57 23.57 23.42 23.56 9,997 +0.02(+0.08%)
Sep 18, 2017 23.42 23.60 23.42 23.54 5,205 +0.09(+0.38%)
Sep 15, 2017 23.44 23.59 23.38 23.45 11,224 -0.11(-0.45%)
Sep 14, 2017 23.47 23.65 23.43 23.56 7,815 +0.15(+0.65%)
Sep 13, 2017 23.30 23.47 23.30 23.40 9,902 +0.19(+0.80%)
Sep 12, 2017 23.12 23.29 23.12 23.22 5,252 +0.01(+0.06%)
Sep 11, 2017 23.22 23.28 23.16 23.20 3,456 +0.03(+0.15%)
Sep 08, 2017 23.37 23.37 23.15 23.17 4,847 -0.20(-0.86%)
Sep 07, 2017 23.35 23.41 23.32 23.37 1,648 -0.03(-0.13%)
Sep 06, 2017 23.25 23.43 23.21 23.40 23,475 +0.20(+0.87%)
Sep 05, 2017 23.62 23.62 23.12 23.20 16,214 -0.28(-1.19%)
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.