Mulvihill Premium Yield Fund (MPY)
TSX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1723758000 | 9.65 | 0.11 | 1.15 | 9.65 | 9.65 | 9.65 | 0 |
| 1723671600 | 9.5399999 | 0.03 | 0.32 | 9.5399999 | 9.5399999 | 9.5399999 | 0 |
| 1723585200 | 9.51 | 0.11 | 1.17 | 9.51 | 9.51 | 9.51 | 100 |
| 1723498800 | 9.4 | 0.01 | 0.11 | 9.41 | 9.41 | 9.4 | 100 |
| 1723239600 | 9.39 | 0.04 | 0.43 | 9.39 | 9.39 | 9.39 | 20 |
| 1723153200 | 9.35 | 0.12 | 1.30 | 9.35 | 9.35 | 9.35 | 0 |
| 1723066800 | 9.23 | -0.01 | -0.11 | 9.23 | 9.23 | 9.23 | 1 |
| 1722980400 | 9.24 | -0.07 | -0.75 | 9.24 | 9.24 | 9.24 | 4 |
| 1722634800 | 9.31 | -0.19 | -2.00 | 9.25 | 9.31 | 9.25 | 5019 |
| 1722548400 | 9.5 | -0.18 | -1.86 | 9.67 | 9.68 | 9.5 | 8075 |
| 1722462000 | 9.68 | 0.06 | 0.62 | 9.68 | 9.68 | 9.68 | 100 |
| 1722375600 | 9.6199999 | 0 | 0.00 | 9.6199999 | 9.6199999 | 9.6199999 | 0 |
| 1722289200 | 9.6199999 | 0.01 | 0.10 | 9.6199999 | 9.6199999 | 9.6199999 | 0 |
| 1722030000 | 9.61 | 0.07 | 0.73 | 9.61 | 9.61 | 9.61 | 0 |
| 1721943600 | 9.5399999 | -0.05 | -0.52 | 9.5399999 | 9.5399999 | 9.5399999 | 0 |
| 1721857200 | 9.59 | -0.06 | -0.62 | 9.65 | 9.65 | 9.59 | 500 |
| 1721770800 | 9.65 | 0.01 | 0.10 | 9.65 | 9.65 | 9.65 | 0 |
| 1721684400 | 9.64 | 0.06 | 0.63 | 9.63 | 9.64 | 9.63 | 7600 |
| 1721425200 | 9.58 | 0 | 0.00 | 9.58 | 9.58 | 9.58 | 0 |
| 1721338800 | 9.58 | -0.12 | -1.24 | 9.66 | 9.66 | 9.58 | 39200 |
| 1721252400 | 9.7 | -0.07 | -0.72 | 9.7 | 9.71 | 9.7 | 32300 |
| 1721166000 | 9.77 | 0.03 | 0.31 | 9.7899999 | 9.7899999 | 9.77 | 34900 |
| 1721079600 | 9.74 | 0.02 | 0.21 | 9.7899999 | 9.7899999 | 9.74 | 60103 |
| 1720820400 | 9.72 | 0.03 | 0.31 | 9.72 | 9.75 | 9.72 | 35100 |
| 1720734000 | 9.69 | 0.07 | 0.73 | 9.69 | 9.69 | 9.69 | 300 |
| 1720647600 | 9.6199999 | 0.09 | 0.94 | 9.61 | 9.6199999 | 9.61 | 30900 |
| 1720561200 | 9.53 | 0 | 0.00 | 9.55 | 9.55 | 9.53 | 27300 |
| 1720474800 | 9.53 | -0.01 | -0.10 | 9.5399999 | 9.5399999 | 9.53 | 21500 |
| 1720215600 | 9.5399999 | -0.1 | -1.04 | 9.56 | 9.57 | 9.5399999 | 20300 |
| 1720129200 | 9.64 | 0.03 | 0.31 | 9.58 | 9.64 | 9.58 | 500 |
| 1720042800 | 9.61 | 0.13 | 1.37 | 9.61 | 9.61 | 9.61 | 0 |
| 1719956400 | 9.48 | 0.05 | 0.53 | 9.46 | 9.49 | 9.46 | 3200 |
| 1719610800 | 9.43 | -0.06 | -0.63 | 9.41 | 9.43 | 9.41 | 300 |
| 1719524400 | 9.49 | 0.05 | 0.53 | 9.55 | 9.55 | 9.49 | 500 |
| 1719438000 | 9.44 | 0 | 0.00 | 9.44 | 9.44 | 9.44 | 0 |
| 1719351600 | 9.44 | -0.04 | -0.42 | 9.44 | 9.44 | 9.44 | 46 |
| 1719265200 | 9.48 | 0.09 | 0.96 | 9.45 | 9.48 | 9.4 | 34700 |
| 1719006000 | 9.39 | -0.03 | -0.32 | 9.39 | 9.39 | 9.39 | 0 |
| 1718919600 | 9.42 | 0.02 | 0.21 | 9.43 | 9.45 | 9.42 | 115100 |
| 1718833200 | 9.4 | -0.02 | -0.21 | 9.4 | 9.4 | 9.4 | 0 |
| 1718746800 | 9.42 | 0.06 | 0.64 | 9.42 | 9.42 | 9.42 | 0 |
| 1718660400 | 9.36 | 0.02 | 0.21 | 9.33 | 9.36 | 9.33 | 1800 |
| 1718401200 | 9.34 | -0.02 | -0.21 | 9.34 | 9.34 | 9.34 | 0 |
| 1718314800 | 9.36 | -0.08 | -0.85 | 9.34 | 9.36 | 9.32 | 6000 |
| 1718228400 | 9.44 | 0.07 | 0.75 | 9.44 | 9.44 | 9.44 | 100 |
| 1718142000 | 9.3699999 | -0.09 | -0.95 | 9.38 | 9.38 | 9.3699999 | 13100 |
| 1718055600 | 9.46 | 0.04 | 0.42 | 9.46 | 9.46 | 9.46 | 0 |
| 1717796400 | 9.42 | -0.03 | -0.32 | 9.42 | 9.42 | 9.42 | 0 |
| 1717710000 | 9.45 | 0.03 | 0.32 | 9.45 | 9.45 | 9.45 | 1500 |
| 1717623600 | 9.42 | 0.07 | 0.75 | 9.42 | 9.42 | 9.42 | 0 |
| 1717537200 | 9.35 | -0.07 | -0.74 | 9.35 | 9.35 | 9.35 | 165 |
| 1717450800 | 9.42 | -0.07 | -0.74 | 9.43 | 9.44 | 9.41 | 3201 |
| 1717191600 | 9.49 | -0.03 | -0.32 | 9.4 | 9.49 | 9.4 | 3000 |
| 1717105200 | 9.52 | 0.01 | 0.11 | 9.52 | 9.52 | 9.52 | 200 |
| 1717018800 | 9.51 | -0.12 | -1.25 | 9.6 | 9.6 | 9.51 | 7750 |
| 1716932400 | 9.63 | 0 | 0.00 | 9.63 | 9.63 | 9.63 | 4200 |
| 1716846000 | 9.63 | 0.01 | 0.10 | 9.63 | 9.63 | 9.63 | 0 |
| 1716586800 | 9.6199999 | 0.05 | 0.52 | 9.6199999 | 9.6199999 | 9.6199999 | 0 |
| 1716500400 | 9.57 | -0.04 | -0.42 | 9.57 | 9.57 | 9.57 | 0 |
| 1716414000 | 9.61 | -0.13 | -1.33 | 9.61 | 9.61 | 9.61 | 0 |
| 1716327600 | 9.74 | 0.01 | 0.10 | 9.73 | 9.74 | 9.73 | 4200 |
| 1715982000 | 9.73 | 0.08 | 0.83 | 9.71 | 9.73 | 9.71 | 13200 |
| 1715895600 | 9.65 | -0.03 | -0.31 | 9.65 | 9.65 | 9.65 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
