MLP Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 13 2024 | 0.23 | -0.005 | -2.13% | 0.23 | 0.23 | 0.225 | 20,500 |
Jun 12 2024 | 0.235 | -0.005 | -2.08% | 0.23 | 0.235 | 0.215 | 32,003 |
Jun 11 2024 | 0.24 | 0.005 | 2.13% | 0.24 | 0.24 | 0.24 | 500 |
Jun 10 2024 | 0.235 | -0.005 | -2.08% | 0.235 | 0.235 | 0.225 | 6,000 |
Jun 07 2024 | 0.24 | -0.005 | -2.04% | 0.24 | 0.24 | 0.23 | 39,500 |
Jun 06 2024 | 0.245 | -0.005 | -2.00% | 0.25 | 0.26 | 0.235 | 1,020,500 |
Jun 05 2024 | 0.25 | 0.00 | 0.00% | 0.25 | 0.25 | 0.245 | 57,500 |
Jun 04 2024 | 0.25 | 0.005 | 2.04% | 0.245 | 0.25 | 0.245 | 16,200 |
Jun 03 2024 | 0.245 | -0.005 | -2.00% | 0.245 | 0.25 | 0.24 | 136,500 |
May 31 2024 | 0.25 | -0.01 | -3.85% | 0.25 | 0.25 | 0.245 | 102,400 |
May 30 2024 | 0.26 | -0.01 | -3.70% | 0.26 | 0.26 | 0.25 | 70,000 |
May 29 2024 | 0.27 | -0.01 | -3.57% | 0.28 | 0.28 | 0.265 | 31,500 |
May 28 2024 | 0.28 | 0.00 | 0.00% | 0.285 | 0.285 | 0.27 | 20,500 |
May 27 2024 | 0.28 | 0.00 | 0.00% | 0.28 | 0.285 | 0.28 | 20,050 |
May 24 2024 | 0.28 | 0.00 | 0.00% | 0.275 | 0.28 | 0.275 | 11,500 |
May 23 2024 | 0.28 | -0.01 | -3.45% | 0.28 | 0.28 | 0.28 | 5,050 |
May 22 2024 | 0.29 | 0.01 | 3.57% | 0.285 | 0.29 | 0.285 | 11,500 |
May 21 2024 | 0.28 | -0.01 | -3.45% | 0.285 | 0.29 | 0.28 | 68,660 |
May 17 2024 | 0.29 | 0.01 | 3.57% | 0.29 | 0.29 | 0.29 | 6,500 |
May 16 2024 | 0.28 | 0.00 | 0.00% | 0.285 | 0.285 | 0.28 | 23,086 |
May 15 2024 | 0.28 | 0.00 | 0.00% | 0.28 | 0.285 | 0.28 | 35,000 |
May 14 2024 | 0.28 | -0.005 | -1.75% | 0.28 | 0.28 | 0.28 | 43,500 |
May 13 2024 | 0.285 | 0.00 | 0.00% | 0.285 | 0.29 | 0.28 | 34,500 |
May 10 2024 | 0.285 | 0.00 | 0.00% | 0.285 | 0.285 | 0.285 | 10,500 |
May 09 2024 | 0.285 | 0.00 | 0.00% | 0.28 | 0.285 | 0.28 | 69,000 |
May 08 2024 | 0.285 | 0.005 | 1.79% | 0.28 | 0.285 | 0.28 | 95,000 |
May 07 2024 | 0.28 | 0.01 | 3.70% | 0.27 | 0.28 | 0.255 | 181,000 |
May 06 2024 | 0.27 | -0.01 | -3.57% | 0.28 | 0.28 | 0.27 | 11,500 |
May 03 2024 | 0.28 | 0.00 | 0.00% | 0.28 | 0.28 | 0.28 | 103,000 |
May 02 2024 | 0.28 | -0.005 | -1.75% | 0.285 | 0.285 | 0.28 | 290,500 |
May 01 2024 | 0.285 | 0.03 | 11.76% | 0.26 | 0.285 | 0.26 | 388,500 |
Apr 30 2024 | 0.255 | 0.00 | 0.00% | 0.255 | 0.255 | 0.255 | 30,000 |
Apr 29 2024 | 0.255 | 0.025 | 10.87% | 0.24 | 0.255 | 0.24 | 217,000 |
Apr 26 2024 | 0.23 | 0.005 | 2.22% | 0.225 | 0.23 | 0.225 | 72,000 |
Apr 25 2024 | 0.225 | -0.005 | -2.17% | 0.225 | 0.225 | 0.225 | 22,000 |
Apr 24 2024 | 0.23 | 0.005 | 2.22% | 0.23 | 0.23 | 0.23 | 7,500 |
Apr 23 2024 | 0.225 | 0.005 | 2.27% | 0.22 | 0.235 | 0.215 | 80,099 |
Apr 22 2024 | 0.22 | 0.005 | 2.33% | 0.215 | 0.22 | 0.21 | 53,500 |
Apr 19 2024 | 0.215 | 0.00 | 0.00% | 0.215 | 0.215 | 0.215 | 35,000 |
Apr 18 2024 | 0.215 | 0.005 | 2.38% | 0.215 | 0.215 | 0.215 | 5,000 |
Apr 17 2024 | 0.21 | -0.01 | -4.55% | 0.215 | 0.225 | 0.21 | 68,000 |
Apr 16 2024 | 0.22 | 0.02 | 10.00% | 0.215 | 0.22 | 0.215 | 12,500 |
Apr 15 2024 | 0.20 | -0.005 | -2.44% | 0.20 | 0.20 | 0.20 | 39,500 |
Apr 12 2024 | 0.205 | 0.00 | 0.00% | 0.205 | 0.205 | 0.205 | 454 |
Apr 11 2024 | 0.205 | -0.005 | -2.38% | 0.22 | 0.22 | 0.205 | 11,000 |
Apr 10 2024 | 0.21 | 0.00 | 0.00% | 0.21 | 0.21 | 0.21 | 33,000 |
Apr 09 2024 | 0.21 | 0.00 | 0.00% | 0.215 | 0.215 | 0.21 | 265,500 |
Apr 08 2024 | 0.21 | 0.00 | 0.00% | 0.22 | 0.22 | 0.21 | 58,931 |
Apr 05 2024 | 0.21 | 0.00 | 0.00% | 0.21 | 0.21 | 0.21 | 15,000 |
Apr 04 2024 | 0.21 | -0.005 | -2.33% | 0.22 | 0.22 | 0.21 | 11,000 |
Apr 03 2024 | 0.215 | 0.00 | 0.00% | 0.21 | 0.22 | 0.21 | 215,966 |
Apr 02 2024 | 0.215 | 0.00 | 0.00% | 0.215 | 0.22 | 0.21 | 173,500 |
Apr 01 2024 | 0.215 | 0.00 | 0.00% | 0.215 | 0.215 | 0.215 | 0 |
Mar 28 2024 | 0.215 | 0.00 | 0.00% | 0.215 | 0.215 | 0.215 | 0 |
Mar 27 2024 | 0.215 | 0.01 | 4.88% | 0.21 | 0.215 | 0.21 | 22,500 |
Mar 26 2024 | 0.205 | -0.025 | -10.87% | 0.22 | 0.22 | 0.205 | 29,924 |
Mar 25 2024 | 0.23 | 0.00 | 0.00% | 0.225 | 0.23 | 0.225 | 26,511 |
Mar 22 2024 | 0.23 | 0.005 | 2.22% | 0.22 | 0.23 | 0.205 | 39,500 |
Mar 21 2024 | 0.225 | 0.00 | 0.00% | 0.225 | 0.225 | 0.225 | 1,000 |
Mar 20 2024 | 0.225 | -0.005 | -2.17% | 0.225 | 0.225 | 0.225 | 1,500 |
Mar 19 2024 | 0.23 | 0.01 | 4.55% | 0.215 | 0.23 | 0.215 | 104,600 |
Mar 18 2024 | 0.22 | 0.00 | 0.00% | 0.21 | 0.22 | 0.21 | 4,500 |