Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Etracs MLP Infrastructure Index ETN (NY: MLPB )

23.62 -0.06 (-0.27%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 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 (%)
May 29, 2020 8.980 9.090 8.776 9.090 58,486 +0.01(+0.08%)
May 28, 2020 9.206 9.221 9.016 9.082 53,248 -0.13(-1.38%)
May 27, 2020 9.250 9.287 8.987 9.209 81,211 +0.07(+0.75%)
May 26, 2020 8.980 9.214 8.980 9.141 145,746 +0.20(+2.20%)
May 22, 2020 8.841 8.951 8.666 8.943 104,646 +0.04(+0.49%)
May 21, 2020 8.841 8.987 8.768 8.900 59,989 -0.02(-0.22%)
May 20, 2020 8.797 9.133 8.746 8.919 66,077 +0.22(+2.49%)
May 19, 2020 8.520 8.819 8.520 8.703 178,302 +0.12(+1.36%)
May 18, 2020 8.454 8.739 8.454 8.586 133,782 +0.42(+5.12%)
May 15, 2020 7.702 8.170 7.702 8.167 103,276 +0.25(+3.20%)
May 14, 2020 7.549 8.067 7.520 7.914 136,079 +0.09(+1.21%)
May 13, 2020 8.038 8.038 7.710 7.819 166,739 -0.25(-3.12%)
May 12, 2020 8.235 8.392 8.064 8.071 52,003 -0.03(-0.40%)
May 11, 2020 8.133 8.177 8.031 8.104 74,852 -0.11(-1.38%)
May 08, 2020 7.965 8.235 7.965 8.217 362,425 +0.29(+3.65%)
May 07, 2020 8.067 8.191 7.907 7.927 78,221 -0.03(-0.38%)
May 06, 2020 8.542 8.542 7.856 7.958 180,623 +0.19(+2.44%)
May 05, 2020 8.301 8.527 7.768 7.768 138,955 -0.42(-5.08%)
May 04, 2020 7.644 8.184 7.644 8.184 65,502 +0.17(+2.11%)
May 01, 2020 8.009 8.140 7.980 8.015 28,900 -0.42(-4.95%)
Apr 30, 2020 8.768 8.834 8.323 8.432 190,368 -0.12(-1.45%)
Apr 29, 2020 7.965 8.608 7.965 8.557 128,054 +0.68(+8.58%)
Apr 28, 2020 7.534 7.951 7.534 7.881 121,237 +0.19(+2.51%)
Apr 27, 2020 7.527 7.699 7.381 7.688 325,855 +0.09(+1.25%)
Apr 24, 2020 7.622 7.929 7.513 7.593 531,996 -0.03(-0.38%)
Apr 23, 2020 7.147 7.637 7.147 7.622 377,214 +0.47(+6.64%)
Apr 22, 2020 6.965 7.242 6.965 7.147 195,978 +0.17(+2.39%)
Apr 21, 2020 6.469 6.981 6.111 6.981 83,888 +0.09(+1.30%)
Apr 20, 2020 6.490 7.213 6.374 6.891 51,124 -0.02(-0.32%)
Apr 17, 2020 6.615 6.913 6.607 6.913 33,831 +0.48(+7.47%)
Apr 16, 2020 6.476 6.578 6.432 6.432 78,110 -0.11(-1.69%)
Apr 15, 2020 6.717 6.717 6.322 6.542 48,979 -0.25(-3.64%)
Apr 14, 2020 6.352 6.835 6.352 6.790 26,440 +0.28(+4.26%)
Apr 13, 2020 6.458 6.715 6.417 6.512 90,836 +0.12(+1.95%)
Apr 09, 2020 6.403 6.753 6.242 6.387 46,707 +0.24(+3.89%)
Apr 08, 2020 5.822 6.234 5.822 6.148 59,127 +0.17(+2.77%)
Apr 07, 2020 6.066 6.403 5.983 5.983 392,052 +0.04(+0.70%)
Apr 06, 2020 6.220 6.220 5.906 5.941 218,224 +0.10(+1.71%)
Apr 03, 2020 5.920 5.920 5.557 5.841 141,834 -0.04(-0.63%)
Apr 02, 2020 5.781 6.255 5.728 5.878 153,955 +0.27(+4.85%)
Apr 01, 2020 5.174 5.606 4.658 5.606 32,425 -0.08(-1.46%)
Mar 31, 2020 4.686 5.689 4.219 5.689 117,025 +0.48(+9.23%)
Mar 30, 2020 5.097 5.418 4.958 5.209 909,458 -0.14(-2.61%)
Mar 27, 2020 5.265 5.711 5.265 5.348 580,531 -0.39(-6.73%)
Mar 26, 2020 5.725 6.087 5.484 5.734 132,732 +0.07(+1.16%)
Mar 25, 2020 5.174 5.843 5.132 5.668 56,584 +0.39(+7.40%)
Mar 24, 2020 5.299 5.523 5.174 5.278 267,010 -0.18(-3.33%)
Mar 23, 2020 4.867 5.460 4.867 5.460 164,464 +0.05(+0.90%)
Mar 20, 2020 5.718 6.324 5.299 5.411 234,048 +0.22(+4.16%)
Mar 19, 2020 4.330 5.655 4.330 5.195 303,286 +0.39(+8.13%)
Mar 18, 2020 4.783 4.804 3.710 4.804 286,584 -0.58(-10.71%)
Mar 17, 2020 5.460 5.732 5.198 5.381 92,786 -0.48(-8.20%)
Mar 16, 2020 4.986 6.210 4.986 5.861 169,081 -0.97(-14.23%)
Mar 13, 2020 5.634 6.847 5.230 6.833 1,439,425 +0.58(+9.31%)
Mar 12, 2020 7.356 7.356 6.178 6.251 270,112 -1.29(-17.07%)
Mar 11, 2020 8.444 8.444 7.377 7.538 63,765 -0.31(-4.00%)
Mar 10, 2020 7.670 8.012 6.715 7.852 275,338 +0.84(+11.93%)
Mar 09, 2020 9.358 10.12 6.945 7.015 1,585,711 -2.73(-27.99%)
Mar 06, 2020 10.04 10.04 9.678 9.741 267,176 -0.68(-6.52%)
Mar 05, 2020 10.47 10.57 10.39 10.42 62,890 -0.36(-3.34%)
Mar 04, 2020 10.71 10.98 10.70 10.78 77,694 -0.07(-0.67%)
Mar 03, 2020 10.95 11.11 10.72 10.85 53,915 -0.16(-1.49%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.