Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
MLP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29 2024 | 19.80 | -0.01 | -0.05% | 19.90 | 20.00 | 19.50 | 4,992 |
| Apr 26 2024 | 19.81 | 0.16 | 0.81% | 19.85 | 20.1792 | 19.51 | 7,115 |
| Apr 25 2024 | 19.65 | 0.31 | 1.60% | 19.17 | 19.84 | 19.09 | 12,811 |
| Apr 24 2024 | 19.34 | -0.59 | -2.96% | 19.70 | 19.9258 | 19.16 | 12,456 |
| Apr 23 2024 | 19.93 | 0.06 | 0.30% | 19.77 | 20.118 | 19.54 | 8,558 |
| Apr 22 2024 | 19.87 | 0.50 | 2.58% | 19.35 | 20.08 | 19.35 | 9,240 |
| Apr 19 2024 | 19.37 | 0.10 | 0.52% | 19.17 | 19.47 | 19.17 | 27,193 |
| Apr 18 2024 | 19.27 | 0.03 | 0.16% | 19.35 | 19.44 | 19.18 | 22,658 |
| Apr 17 2024 | 19.24 | -0.04 | -0.21% | 19.33 | 20.00 | 19.10 | 16,381 |
| Apr 16 2024 | 19.28 | 0.19 | 1.00% | 19.07 | 20.09 | 18.91 | 28,988 |
| Apr 15 2024 | 19.09 | -0.53 | -2.70% | 19.69 | 19.84 | 18.81 | 41,485 |
| Apr 12 2024 | 19.62 | -0.77 | -3.78% | 20.30 | 20.44 | 19.50 | 39,008 |
| Apr 11 2024 | 20.39 | -0.48 | -2.30% | 20.81 | 21.09 | 20.30 | 25,127 |
| Apr 10 2024 | 20.87 | -0.09 | -0.43% | 20.90 | 21.20 | 20.68 | 16,988 |
| Apr 09 2024 | 20.96 | 0.06 | 0.29% | 21.18 | 21.33 | 20.92 | 7,969 |
| Apr 08 2024 | 20.90 | -0.02 | -0.10% | 20.95 | 21.19 | 20.63 | 13,996 |
| Apr 05 2024 | 20.92 | -0.03 | -0.14% | 20.85 | 21.21 | 20.81 | 12,618 |
| Apr 04 2024 | 20.95 | -0.23 | -1.09% | 21.25 | 21.36 | 20.85 | 14,551 |
| Apr 03 2024 | 21.18 | -0.17 | -0.80% | 21.36 | 22.33 | 20.92 | 34,891 |
| Apr 02 2024 | 21.35 | -0.20 | -0.93% | 21.53 | 21.83 | 20.85 | 12,566 |
| Apr 01 2024 | 21.55 | -0.11 | -0.51% | 21.82 | 22.84 | 21.00 | 24,380 |
| Mar 28 2024 | 21.66 | 0.22 | 1.03% | 21.50 | 21.90 | 21.50 | 11,618 |
| Mar 27 2024 | 21.44 | 0.10 | 0.47% | 21.55 | 21.805 | 21.365 | 23,184 |
| Mar 26 2024 | 21.34 | 0.07 | 0.33% | 21.30 | 21.73 | 20.94 | 16,584 |
| Mar 25 2024 | 21.27 | -0.16 | -0.75% | 21.69 | 21.9499 | 21.24 | 17,196 |
| Mar 22 2024 | 21.43 | 0.38 | 1.81% | 21.25 | 22.01 | 20.82 | 36,757 |
| Mar 21 2024 | 21.05 | 0.05 | 0.24% | 21.00 | 21.32 | 20.65 | 20,554 |
| Mar 20 2024 | 21.00 | 0.50 | 2.44% | 20.73 | 21.235 | 20.67 | 21,166 |
| Mar 19 2024 | 20.50 | 0.05 | 0.24% | 20.54 | 21.06 | 20.01 | 18,918 |
| Mar 18 2024 | 20.45 | -0.78 | -3.67% | 21.39 | 21.50 | 20.45 | 32,117 |
| Mar 15 2024 | 21.23 | 0.54 | 2.61% | 20.50 | 21.465 | 20.50 | 82,474 |
| Mar 14 2024 | 20.69 | -0.71 | -3.32% | 21.40 | 21.40 | 20.00 | 23,759 |
| Mar 13 2024 | 21.40 | 0.39 | 1.86% | 21.28 | 21.54 | 21.05 | 27,920 |
| Mar 12 2024 | 21.01 | 0.41 | 1.99% | 20.73 | 21.50 | 20.56 | 43,802 |
| Mar 11 2024 | 20.60 | 0.67 | 3.36% | 19.88 | 20.70 | 19.88 | 17,992 |
| Mar 08 2024 | 19.93 | -0.04 | -0.20% | 20.28 | 20.28 | 19.78 | 9,504 |
| Mar 07 2024 | 19.97 | 0.11 | 0.55% | 19.93 | 20.4272 | 19.50 | 22,393 |
| Mar 06 2024 | 19.86 | 0.10 | 0.51% | 19.86 | 20.13 | 19.58 | 4,485 |
| Mar 05 2024 | 19.76 | -0.13 | -0.65% | 20.06 | 20.06 | 19.57 | 16,055 |
| Mar 04 2024 | 19.89 | 0.24 | 1.22% | 19.64 | 20.20 | 19.63 | 15,460 |
| Mar 01 2024 | 19.65 | 0.08 | 0.41% | 19.54 | 19.82 | 19.13 | 13,043 |
| Feb 29 2024 | 19.57 | 0.31 | 1.61% | 19.58 | 19.78 | 19.35 | 7,896 |
| Feb 28 2024 | 19.26 | -0.13 | -0.67% | 19.12 | 19.57 | 19.12 | 6,506 |
| Feb 27 2024 | 19.39 | -0.07 | -0.36% | 19.40 | 19.6132 | 19.10 | 13,812 |
| Feb 26 2024 | 19.46 | -0.34 | -1.72% | 19.77 | 19.775 | 19.15 | 16,033 |
| Feb 23 2024 | 19.80 | 0.28 | 1.43% | 19.74 | 20.02 | 19.48 | 6,378 |
| Feb 22 2024 | 19.52 | 0.00 | 0.00% | 19.35 | 19.8383 | 19.35 | 7,983 |
| Feb 21 2024 | 19.52 | 0.19 | 0.98% | 19.46 | 19.55 | 18.90 | 18,206 |
| Feb 20 2024 | 19.33 | -0.61 | -3.06% | 19.78 | 20.1255 | 19.26 | 18,921 |
| Feb 16 2024 | 19.94 | -0.70 | -3.39% | 20.74 | 20.74 | 19.94 | 15,955 |
| Feb 15 2024 | 20.64 | 0.92 | 4.67% | 19.55 | 20.83 | 19.485 | 20,190 |
| Feb 14 2024 | 19.72 | 1.02 | 5.45% | 18.74 | 19.97 | 18.74 | 38,615 |
| Feb 13 2024 | 18.70 | -1.63 | -8.02% | 20.10 | 20.27 | 18.50 | 36,377 |
| Feb 12 2024 | 20.33 | 1.06 | 5.50% | 19.22 | 20.81 | 19.22 | 38,367 |
| Feb 09 2024 | 19.27 | -0.12 | -0.62% | 19.38 | 20.08 | 18.90 | 16,179 |
| Feb 08 2024 | 19.39 | -0.44 | -2.22% | 20.06 | 20.1302 | 19.23 | 15,696 |
| Feb 07 2024 | 19.83 | 0.75 | 3.93% | 19.08 | 19.975 | 18.95 | 31,228 |
| Feb 06 2024 | 19.08 | -0.15 | -0.78% | 19.49 | 19.79 | 18.95 | 11,372 |
| Feb 05 2024 | 19.23 | -0.13 | -0.67% | 19.15 | 20.05 | 18.77 | 32,736 |
| Feb 02 2024 | 19.36 | -0.42 | -2.12% | 19.80 | 20.05 | 19.05 | 24,537 |
| Feb 01 2024 | 19.78 | -0.02 | -0.10% | 19.80 | 20.31 | 19.42 | 19,664 |
| Jan 31 2024 | 19.80 | -0.54 | -2.65% | 20.51 | 20.70 | 19.75 | 23,916 |
