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, 2018 19.37 19.50 19.37 19.42 3,500 -0.05(-0.28%)
Nov 29, 2018 19.38 19.57 19.38 19.48 7,395 +0.03(+0.13%)
Nov 28, 2018 19.37 19.50 19.32 19.45 20,406 +0.00(+0.00%)
Nov 27, 2018 19.41 19.54 19.39 19.45 3,698 -0.03(-0.16%)
Nov 26, 2018 19.40 19.65 19.40 19.48 6,594 +0.04(+0.21%)
Nov 23, 2018 19.40 19.44 19.36 19.44 700 -0.13(-0.66%)
Nov 21, 2018 19.57 19.57 19.57 0 +0.21(+1.10%)
Nov 20, 2018 19.50 19.50 19.26 19.36 12,992 -0.49(-2.45%)
Nov 19, 2018 19.83 19.99 19.80 19.84 9,092 -0.24(-1.18%)
Nov 16, 2018 20.30 20.30 19.92 20.08 13,600 -0.13(-0.64%)
Nov 15, 2018 20.18 20.21 20.00 20.21 5,130 +0.08(+0.42%)
Nov 14, 2018 20.04 20.21 19.92 20.13 11,631 +0.20(+1.01%)
Nov 13, 2018 20.21 20.26 19.92 19.92 7,509 -0.40(-1.99%)
Nov 12, 2018 20.40 20.47 20.33 20.33 9,627 -0.07(-0.33%)
Nov 09, 2018 20.50 20.50 20.16 20.39 3,800 -0.46(-2.19%)
Nov 08, 2018 20.98 20.98 20.85 20.85 5,561 -0.10(-0.47%)
Nov 07, 2018 20.93 21.01 20.85 20.95 12,945 +0.21(+1.02%)
Nov 06, 2018 20.80 20.82 20.74 20.74 5,932 +0.06(+0.29%)
Nov 05, 2018 20.50 20.74 20.50 20.68 2,845 +0.11(+0.53%)
Nov 02, 2018 21.00 21.00 20.57 20.57 6,100 -0.10(-0.48%)
Nov 01, 2018 20.64 20.76 20.56 20.67 9,371 +0.23(+1.13%)
Oct 31, 2018 20.28 20.55 20.28 20.44 2,562 +0.22(+1.09%)
Oct 30, 2018 20.43 20.44 20.03 20.22 5,466 -0.10(-0.49%)
Oct 29, 2018 20.61 20.79 20.32 20.32 16,573 -0.27(-1.31%)
Oct 26, 2018 20.50 20.60 20.39 20.59 6,200 -0.10(-0.50%)
Oct 25, 2018 20.67 20.70 20.60 20.69 6,840 +0.03(+0.16%)
Oct 24, 2018 20.93 20.93 20.61 20.66 17,921 -0.34(-1.60%)
Oct 23, 2018 21.11 21.11 20.75 21.00 4,532 -0.23(-1.10%)
Oct 22, 2018 21.24 21.29 21.20 21.23 3,632 -0.12(-0.56%)
Oct 19, 2018 21.48 21.48 21.30 21.35 5,000 +0.04(+0.16%)
Oct 18, 2018 21.50 21.58 21.32 21.32 3,857 -0.13(-0.63%)
Oct 17, 2018 21.56 21.56 21.45 21.45 2,390 -0.25(-1.15%)
Oct 16, 2018 21.64 21.76 21.64 21.70 7,781 +0.32(+1.49%)
Oct 15, 2018 21.26 21.47 21.26 21.38 10,935 +0.06(+0.29%)
Oct 12, 2018 21.51 21.55 21.26 21.32 6,900 -0.09(-0.44%)
Oct 11, 2018 21.52 21.64 21.41 21.41 6,098 -0.13(-0.58%)
Oct 10, 2018 21.70 21.74 21.54 21.54 3,099 -0.45(-2.05%)
Oct 09, 2018 21.89 22.01 21.89 21.99 9,930 +0.04(+0.18%)
Oct 08, 2018 21.75 22.05 21.75 21.95 5,123 +0.08(+0.37%)
Oct 05, 2018 22.05 22.05 21.83 21.87 3,800 -0.01(-0.02%)
Oct 04, 2018 22.20 22.20 21.87 21.88 2,666 -0.32(-1.46%)
Oct 03, 2018 22.22 22.22 22.13 22.20 8,343 +0.11(+0.50%)
Oct 02, 2018 22.17 22.24 22.04 22.09 21,923 -0.06(-0.27%)
Oct 01, 2018 21.88 22.24 21.87 22.15 9,699 +0.29(+1.35%)
Sep 28, 2018 21.57 21.89 21.57 21.86 3,700 +0.20(+0.92%)
Sep 27, 2018 21.71 21.71 21.52 21.66 6,479 +0.01(+0.02%)
Sep 26, 2018 21.68 21.76 21.65 21.65 1,299 -0.10(-0.47%)
Sep 25, 2018 21.84 21.84 21.70 21.75 2,820 -0.06(-0.26%)
Sep 24, 2018 21.97 21.97 21.77 21.81 2,129 +0.07(+0.32%)
Sep 21, 2018 21.84 21.84 21.74 21.74 1,800 +0.02(+0.09%)
Sep 20, 2018 21.76 21.80 21.72 21.72 3,354 +0.00(+0.00%)
Sep 19, 2018 21.82 21.82 21.68 21.72 36,937 +0.01(+0.05%)
Sep 18, 2018 21.92 21.92 21.71 21.71 8,725 -0.05(-0.22%)
Sep 17, 2018 21.69 21.83 21.69 21.76 10,006 +0.15(+0.69%)
Sep 14, 2018 21.59 21.68 21.52 21.61 3,100 +0.02(+0.09%)
Sep 13, 2018 21.77 21.77 21.59 21.59 10,052 -0.11(-0.51%)
Sep 12, 2018 21.77 21.82 21.70 21.70 5,734 +0.03(+0.14%)
Sep 11, 2018 21.78 21.78 21.58 21.67 6,891 +0.04(+0.19%)
Sep 10, 2018 21.60 21.69 21.57 21.63 8,373 +0.19(+0.89%)
Sep 07, 2018 21.46 21.54 21.38 21.44 3,100 -0.04(-0.19%)
Sep 06, 2018 21.65 21.73 21.48 21.48 5,532 -0.17(-0.79%)
Sep 05, 2018 21.61 21.71 21.61 21.65 34,460 -0.12(-0.53%)
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.