Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

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

C-Tracks MLP Miller/Howard Perf Fundamental (NY: MLPC )

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 (%)
May 29, 2020 7.840 8.225 7.840 8.225 69,400 +0.20(+2.43%)
May 28, 2020 8.030 8.030 8.030 8.030 29 +0.57(+7.64%)
May 27, 2020 7.460 7.460 7.460 7.460 1 +0.00(+0.00%)
May 26, 2020 8.000 8.000 7.460 7.460 788 -0.54(-6.75%)
May 22, 2020 8.000 8.000 8.000 8.000 100 +0.00(+0.00%)
May 20, 2020 8.000 8.000 8.000 0 +0.00(+0.00%)
May 19, 2020 8.000 8.000 8.000 8.000 210 +0.57(+7.65%)
May 18, 2020 7.431 7.431 4 +0.00(+0.00%)
May 15, 2020 7.431 7.431 7.431 7.431 100,000 +0.00(+0.00%)
May 13, 2020 7.431 7.431 7.431 0 +0.50(+7.15%)
May 11, 2020 6.936 6.936 6.936 0 +0.01(+0.15%)
May 08, 2020 6.925 6.925 6.925 6.925 100 +0.40(+6.10%)
May 07, 2020 6.780 6.780 6.527 6.527 1,704 -0.62(-8.62%)
May 06, 2020 7.143 7.143 40 +0.00(+0.00%)
May 05, 2020 6.970 7.200 6.520 7.143 5,010 +0.15(+2.11%)
May 04, 2020 6.995 6.995 6.995 6.995 0 -0.13(-1.89%)
May 01, 2020 6.890 7.130 6.780 7.130 800 -0.53(-6.92%)
Apr 29, 2020 7.660 7.660 7.660 0 +0.38(+5.15%)
Apr 28, 2020 6.850 7.285 6.850 7.285 100 +0.50(+7.37%)
Apr 27, 2020 6.660 6.785 6.660 6.785 100 +0.15(+2.20%)
Apr 23, 2020 6.639 6.639 6.639 0 -0.14(-2.05%)
Apr 22, 2020 6.170 6.778 6.110 6.778 702 -0.19(-2.76%)
Apr 21, 2020 6.970 6.970 6.970 6.970 1 +0.00(+0.00%)
Apr 20, 2020 6.970 6.970 6.970 6.970 124 +0.17(+2.50%)
Apr 17, 2020 6.800 6.800 6.800 6.800 100 +0.15(+2.26%)
Apr 16, 2020 6.640 6.650 6.640 6.650 200 +0.11(+1.68%)
Apr 15, 2020 6.540 6.540 6.540 6.540 100,368 +0.54(+8.91%)
Apr 14, 2020 5.680 6.005 5.680 6.005 642 +0.21(+3.71%)
Apr 13, 2020 5.790 5.790 5.790 5.790 2 +0.36(+6.66%)
Apr 09, 2020 5.430 5.446 5.428 5.428 4,600 +0.00(+0.06%)
Apr 08, 2020 5.347 5.650 5.200 5.425 1,954 +0.26(+5.05%)
Apr 07, 2020 5.164 5.164 5.164 5.164 4 +0.07(+1.31%)
Apr 06, 2020 5.097 5.097 8 +0.00(+0.00%)
Apr 03, 2020 5.097 5.097 5.097 5.097 100 +0.00(+0.00%)
Apr 02, 2020 4.820 5.097 4.820 5.097 1,019 +0.33(+6.86%)
Apr 01, 2020 4.847 4.847 4.440 4.770 3,857 -0.24(-4.70%)
Mar 31, 2020 5.005 5.005 2 +0.00(+0.00%)
Mar 30, 2020 5.005 5.005 5.005 5.005 2 -0.27(-5.11%)
Mar 27, 2020 5.275 5.275 5.275 5.275 100 +0.00(+0.00%)
Mar 26, 2020 5.220 5.275 5.180 5.275 3,907 -0.10(-1.95%)
Mar 25, 2020 5.380 5.380 2 +0.00(+0.00%)
Mar 24, 2020 5.380 5.380 5.380 5.380 7 -0.12(-2.18%)
Mar 20, 2020 5.500 5.500 5.500 0 +1.22(+28.50%)
Mar 19, 2020 4.320 4.850 4.280 4.280 9,888 -0.37(-7.97%)
Mar 18, 2020 5.000 5.000 4.651 4.651 2,000 -0.81(-14.82%)
Mar 17, 2020 5.900 5.900 5.460 5.460 150,806 +0.09(+1.59%)
Mar 16, 2020 5.030 5.375 5.000 5.375 1,423 -0.97(-15.23%)
Mar 13, 2020 6.340 6.340 6.340 6.340 100 -1.41(-18.19%)
Mar 11, 2020 7.750 7.750 7.750 0 +0.07(+0.96%)
Mar 10, 2020 7.150 7.676 7.150 7.676 4,274 -0.37(-4.65%)
Mar 09, 2020 8.930 8.930 8.040 8.050 996,475 -1.14(-12.45%)
Mar 06, 2020 8.976 9.195 8.976 9.195 411,100 -0.49(-5.11%)
Mar 05, 2020 9.690 9.690 9.690 9.690 20,022 -0.31(-3.13%)
Mar 04, 2020 10.00 10.00 10.00 10.00 5 -0.02(-0.17%)
Mar 03, 2020 10.02 10.02 10.02 10.02 195,833 -0.14(-1.41%)
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
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.