Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Etracs 2X MLP Ex-Energy ETN (NY: LMLP )

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 (%)
Jun 30, 2017 14.57 14.78 14.57 14.73 2,341 +0.24(+1.66%)
Jun 29, 2017 14.89 14.89 14.49 14.49 3,722 -0.22(-1.50%)
Jun 28, 2017 14.66 14.71 14.57 14.71 25,351 +0.20(+1.36%)
Jun 27, 2017 14.64 14.65 14.51 14.51 2,779 -0.04(-0.26%)
Jun 26, 2017 14.83 14.83 14.43 14.55 8,684 -0.11(-0.75%)
Jun 23, 2017 14.60 14.66 14.55 14.66 1,225 +0.08(+0.55%)
Jun 22, 2017 14.45 14.61 14.45 14.58 6,062 +0.08(+0.54%)
Jun 21, 2017 14.46 14.52 14.43 14.50 11,775 +0.02(+0.11%)
Jun 20, 2017 14.72 14.80 14.39 14.49 12,150 -0.22(-1.51%)
Jun 19, 2017 14.45 14.75 14.45 14.71 14,767 +0.27(+1.85%)
Jun 16, 2017 14.20 14.44 14.20 14.44 3,590 +0.25(+1.76%)
Jun 15, 2017 14.36 14.36 14.17 14.19 6,712 -0.18(-1.25%)
Jun 14, 2017 14.50 14.50 14.35 14.37 18,523 -0.13(-0.90%)
Jun 13, 2017 14.35 14.57 14.35 14.50 45,734 +0.20(+1.40%)
Jun 12, 2017 14.39 14.49 14.13 14.30 12,566 -0.09(-0.65%)
Jun 09, 2017 14.34 14.53 14.34 14.39 1,299 +0.05(+0.37%)
Jun 08, 2017 14.11 14.44 14.11 14.34 31,821 -0.15(-1.04%)
Jun 07, 2017 14.51 14.55 14.40 14.49 36,659 +0.07(+0.49%)
Jun 06, 2017 14.37 14.45 14.22 14.42 16,518 -0.03(-0.21%)
Jun 05, 2017 14.75 14.75 14.36 14.45 23,178 -0.21(-1.43%)
Jun 02, 2017 14.65 14.70 14.61 14.66 4,871 +0.16(+1.10%)
Jun 01, 2017 14.40 14.50 14.39 14.50 8,595 +0.30(+2.13%)
May 31, 2017 14.33 14.33 13.94 14.20 64,845 -0.18(-1.27%)
May 30, 2017 14.31 14.38 14.31 14.38 9,173 -0.02(-0.14%)
May 26, 2017 14.18 14.40 14.16 14.40 3,586 +0.17(+1.19%)
May 25, 2017 14.34 14.42 14.20 14.23 14,465 -0.05(-0.33%)
May 24, 2017 14.22 14.32 14.20 14.28 3,188 -0.00(-0.02%)
May 23, 2017 14.41 14.41 14.17 14.28 9,838 +0.06(+0.42%)
May 22, 2017 13.94 14.25 13.94 14.22 9,250 +0.46(+3.34%)
May 19, 2017 13.60 13.76 13.60 13.76 718 +0.34(+2.53%)
May 18, 2017 13.44 13.51 13.31 13.42 31,381 -0.01(-0.08%)
May 17, 2017 14.00 14.00 13.32 13.43 26,420 -0.76(-5.35%)
May 16, 2017 14.29 14.30 14.12 14.19 26,229 +0.00(+0.00%)
May 15, 2017 13.99 14.20 13.99 14.19 2,894 +0.32(+2.31%)
May 12, 2017 13.90 13.90 13.77 13.87 1,797 -0.05(-0.36%)
May 11, 2017 13.89 13.99 13.79 13.92 13,339 +0.02(+0.14%)
May 10, 2017 14.01 14.01 13.75 13.90 8,543 -0.10(-0.71%)
May 09, 2017 14.08 14.13 14.00 14.00 6,158 +0.01(+0.07%)
May 08, 2017 13.99 13.99 13.84 13.99 8,604 -0.00(-0.04%)
May 05, 2017 13.80 13.99 13.67 13.99 3,941 +0.19(+1.41%)
May 04, 2017 14.07 14.07 13.80 13.80 10,302 -0.25(-1.78%)
May 03, 2017 14.27 14.27 14.05 14.05 5,509 -0.14(-0.97%)
May 02, 2017 14.39 14.39 14.16 14.19 5,104 -0.19(-1.34%)
May 01, 2017 14.40 14.43 14.26 14.38 38,773 -0.20(-1.37%)
Apr 28, 2017 14.50 14.80 14.36 14.58 82,427 +0.18(+1.25%)
Apr 27, 2017 13.93 14.43 13.93 14.40 33,711 +0.41(+2.93%)
Apr 26, 2017 13.79 14.08 13.79 13.99 49,333 +0.25(+1.82%)
Apr 25, 2017 13.65 13.84 13.65 13.74 16,548 +0.09(+0.66%)
Apr 24, 2017 13.65 13.71 13.60 13.65 14,954 +0.26(+1.94%)
Apr 21, 2017 13.71 13.71 13.38 13.39 28,517 -0.23(-1.69%)
Apr 20, 2017 13.49 13.65 13.31 13.62 32,581 +0.34(+2.56%)
Apr 19, 2017 13.38 13.43 13.28 13.28 7,406 +0.04(+0.34%)
Apr 18, 2017 13.35 13.35 13.20 13.23 2,605 -0.04(-0.26%)
Apr 17, 2017 13.35 13.47 13.17 13.27 4,760 +0.04(+0.30%)
Apr 13, 2017 13.31 13.38 13.21 13.23 9,073 -0.19(-1.38%)
Apr 12, 2017 13.56 13.56 13.39 13.41 2,937 +0.02(+0.15%)
Apr 11, 2017 13.38 13.39 13.33 13.39 904 -0.05(-0.41%)
Apr 10, 2017 13.50 13.52 13.28 13.45 23,619 -0.01(-0.07%)
Apr 07, 2017 13.37 13.49 13.34 13.46 11,492 +0.00(+0.00%)
Apr 06, 2017 13.46 13.52 13.41 13.46 9,880 +0.05(+0.37%)
Apr 05, 2017 13.55 13.63 13.41 13.41 6,692 -0.05(-0.37%)
Apr 04, 2017 13.38 13.50 13.38 13.46 2,997 +0.05(+0.40%)
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.