Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 28, 2017
17.27
17.44
17.27
17.44
1,028
+0.06(+0.35%)
Apr 27, 2017
17.53
17.53
17.38
17.38
2,053
-0.14(-0.80%)
Apr 26, 2017
17.50
17.52
17.50
17.52
1,021
+0.09(+0.52%)
Apr 25, 2017
17.44
17.44
17.43
17.43
2,000
+0.12(+0.69%)
Apr 24, 2017
17.14
17.32
17.14
17.31
3,194
+0.15(+0.85%)
Apr 21, 2017
17.16
17.16
17.16
17.16
150
-0.10(-0.55%)
Apr 20, 2017
17.20
17.32
17.19
17.26
3,176
+0.03(+0.17%)
Apr 19, 2017
17.31
17.32
17.23
17.23
3,125
-0.09(-0.52%)
Apr 18, 2017
17.18
17.32
17.14
17.32
1,218
+0.20(+1.17%)
Apr 17, 2017
17.16
17.16
16.68
17.12
15,200
-0.16(-0.94%)
Apr 13, 2017
17.42
17.42
17.26
17.28
823
-0.21(-1.19%)
Apr 12, 2017
17.39
17.49
17.34
17.49
2,983
-0.01(-0.06%)
Apr 11, 2017
17.66
17.66
17.50
17.50
984
-0.05(-0.28%)
Apr 10, 2017
17.56
17.62
17.53
17.55
1,258
-0.18(-1.02%)
Apr 07, 2017
17.64
17.73
17.64
17.73
520
+0.10(+0.58%)
Apr 06, 2017
17.65
17.65
17.63
17.63
1,451
+0.11(+0.63%)
Apr 05, 2017
17.50
17.66
17.50
17.52
6,383
+0.08(+0.47%)
Apr 04, 2017
17.44
17.44
17.44
17.44
434
+0.15(+0.84%)
Apr 03, 2017
17.30
17.30
17.18
17.29
574
-0.15(-0.86%)
Mar 31, 2017
17.15
17.44
17.15
17.44
8,650
+0.31(+1.84%)
Mar 30, 2017
17.10
17.24
17.10
17.13
1,225
+0.02(+0.14%)
Mar 29, 2017
17.05
17.14
17.05
17.10
1,380
+0.01(+0.06%)
Mar 28, 2017
17.12
17.12
17.09
17.09
500
-0.03(-0.17%)
Mar 27, 2017
17.00
17.12
17.00
17.12
500
-0.18(-1.02%)
Mar 24, 2017
17.27
17.30
17.25
17.30
1,330
+0.09(+0.50%)
Mar 22, 2017
17.21
17.21
17.21
0
+0.11(+0.64%)
Mar 21, 2017
17.35
17.35
17.10
408
-0.25(-1.45%)
Mar 20, 2017
17.35
17.35
17.35
17.35
384
-0.08(-0.45%)
Mar 17, 2017
17.50
17.50
17.35
17.43
3,539
-0.06(-0.37%)
Mar 16, 2017
17.57
17.57
17.49
17.49
1,322
-0.02(-0.12%)
Mar 15, 2017
17.32
17.58
17.32
17.52
1,397
+0.09(+0.49%)
Mar 14, 2017
17.46
17.46
17.43
17.43
425
-0.18(-1.05%)
Mar 13, 2017
17.47
17.61
17.47
17.61
575
+0.07(+0.42%)
Mar 10, 2017
17.54
17.54
17.54
17.54
1,280
-0.30(-1.68%)
Mar 07, 2017
17.84
1
-0.12(-0.67%)
Mar 03, 2017
17.96
17.96
17.96
0
-0.02(-0.10%)
Mar 02, 2017
17.98
17.98
17.98
17.98
1,100
-0.03(-0.14%)
Mar 01, 2017
18.00
18.00
18.00
18.00
225
+0.07(+0.36%)
Feb 28, 2017
17.93
17.94
17.93
17.94
500
+0.15(+0.87%)
Feb 27, 2017
17.78
17.78
17.78
17.78
625
-0.03(-0.15%)
Feb 24, 2017
17.86
17.86
17.81
17.81
350
-0.22(-1.24%)
Feb 23, 2017
18.03
18.03
18.03
18.03
27,873
-0.04(-0.20%)
Feb 22, 2017
18.21
18.25
18.07
18.07
2,328
-0.34(-1.87%)
Feb 21, 2017
18.33
18.41
18.33
18.41
995
+0.13(+0.73%)
Feb 17, 2017
18.28
18.28
18.28
0
-0.00(-0.01%)
Feb 16, 2017
18.31
18.39
18.28
18.28
1,973
-0.14(-0.77%)
Feb 15, 2017
18.31
18.42
18.29
18.42
19,339
+0.06(+0.35%)
Feb 14, 2017
18.27
18.36
18.27
18.36
4,136
+0.08(+0.44%)
Feb 10, 2017
18.28
18.28
18.28
0
+0.11(+0.63%)
Feb 08, 2017
18.17
1
+0.08(+0.42%)
Feb 07, 2017
18.01
18.09
17.94
18.09
2,229
+0.01(+0.04%)
Feb 06, 2017
18.31
18.31
18.07
18.08
2,724
-0.12(-0.65%)
Feb 03, 2017
18.34
18.34
18.15
18.20
3,106
+0.17(+0.96%)
Feb 02, 2017
18.03
18.03
18.03
18.03
575
+0.15(+0.83%)
Feb 01, 2017
17.77
17.88
17.77
17.88
26,104
+0.29(+1.63%)
Jan 31, 2017
17.58
17.59
17.58
17.59
875
+0.01(+0.06%)
Jan 30, 2017
17.67
17.67
17.51
17.58
2,224
-0.25(-1.39%)
Jan 27, 2017
17.82
17.85
17.82
17.83
2,500
-0.02(-0.13%)
Jan 26, 2017
17.72
17.88
17.72
17.85
2,290
+0.21(+1.18%)
Jan 25, 2017
17.50
17.66
17.50
17.64
3,750
+0.30(+1.76%)
Jan 24, 2017
17.29
17.36
17.29
17.34
3,027
+0.38(+2.24%)
Jan 23, 2017
17.01
17.01
16.96
16.96
498
-0.17(-0.99%)
Jan 20, 2017
17.00
17.13
17.00
17.13
950
+0.21(+1.25%)
Jan 19, 2017
16.89
16.94
16.89
16.92
3,034
-0.07(-0.42%)
Jan 17, 2017
16.99
1
+0.11(+0.68%)
Jan 11, 2017
16.88
16.88
16.88
0
+0.21(+1.23%)
Jan 10, 2017
16.69
16.69
16.67
16.67
5,616
-0.43(-2.52%)
Jan 06, 2017
17.10
1
+0.13(+0.78%)
Jan 05, 2017
17.05
17.05
16.96
16.97
3,491
+0.07(+0.41%)
Jan 04, 2017
16.76
16.90
16.76
16.90
163,874
+0.16(+0.96%)
Jan 03, 2017
16.76
16.76
16.74
16.74
400
+0.04(+0.24%)
Dec 30, 2016
16.70
16.70
16.70
0
+0.02(+0.12%)
Dec 29, 2016
16.63
16.68
16.63
16.68
1,225
-0.22(-1.31%)
Dec 28, 2016
16.86
16.96
16.86
16.90
2,451
-0.16(-0.93%)
Dec 27, 2016
17.07
17.09
17.03
17.06
12,050
+0.08(+0.47%)
Dec 23, 2016
16.98
16.98
16.98
0
+0.35(+2.10%)
Dec 21, 2016
16.63
16.63
16.63
0
+0.25(+1.53%)
Dec 20, 2016
16.28
16.38
16.28
16.38
1,491
+0.13(+0.78%)
Dec 19, 2016
16.04
16.25
16.04
16.25
20,339
+0.03(+0.20%)
Dec 16, 2016
16.19
16.28
16.12
16.22
4,258
+0.37(+2.33%)
Dec 15, 2016
15.87
15.93
15.85
15.85
1,634
+0.10(+0.64%)
Dec 14, 2016
15.88
16.08
15.75
15.75
2,798
-0.21(-1.32%)
Dec 13, 2016
15.90
16.05
15.90
15.96
15,796
+0.00(+0.00%)
Dec 12, 2016
16.10
16.10
15.96
15.96
2,502
+0.03(+0.16%)
Dec 09, 2016
15.90
15.94
15.90
15.94
721
-0.03(-0.19%)
Dec 08, 2016
15.84
15.97
15.84
15.97
4,854
+0.14(+0.85%)
Dec 07, 2016
15.69
15.83
15.69
15.83
6,872
+0.07(+0.44%)
Dec 06, 2016
15.74
15.78
15.73
15.76
4,804
+0.03(+0.19%)
Dec 05, 2016
15.74
15.79
15.70
15.73
27,936
-0.09(-0.57%)
Dec 02, 2016
15.80
15.86
15.80
15.82
920
+0.11(+0.71%)
Dec 01, 2016
15.90
15.94
15.66
15.71
1,175
-0.28(-1.76%)
Nov 30, 2016
15.90
16.09
15.88
15.99
42,049
+0.52(+3.39%)
Nov 29, 2016
15.61
15.61
15.42
15.47
694
-0.55(-3.46%)
Nov 25, 2016
16.02
16.02
16.02
0
-0.06(-0.37%)
Nov 23, 2016
16.08
16.08
16.08
0
+0.03(+0.18%)
Nov 22, 2016
16.15
16.15
16.05
16.05
1,044
+0.08(+0.51%)
Nov 21, 2016
15.89
16.03
15.88
15.97
1,440
+0.12(+0.75%)
Nov 18, 2016
15.83
15.85
15.80
15.85
1,409
+0.13(+0.80%)
Nov 17, 2016
15.72
15.72
15.72
15.72
312
-0.05(-0.35%)
Nov 16, 2016
15.77
15.78
15.77
15.78
450
-0.24(-1.52%)
Nov 15, 2016
16.01
16.04
16.00
16.02
2,333
+0.26(+1.68%)
Nov 14, 2016
15.69
15.77
15.69
15.76
1,300
+0.17(+1.09%)
Nov 11, 2016
15.60
15.60
15.59
15.59
200
-0.25(-1.58%)
Nov 10, 2016
15.77
15.84
15.72
15.84
1,675
+0.15(+0.96%)
Nov 09, 2016
15.20
15.78
15.20
15.69
6,628
+0.40(+2.62%)
Nov 07, 2016
15.29
86
-0.04(-0.26%)
Nov 04, 2016
15.26
15.36
15.24
15.33
16,008
-0.07(-0.46%)
Nov 03, 2016
15.40
15.40
15.40
15.40
170
+0.04(+0.27%)
Nov 02, 2016
15.35
15.36
15.35
15.36
4,527
-0.02(-0.13%)
Nov 01, 2016
15.45
15.45
15.38
15.38
4,622
-0.22(-1.43%)
Oct 31, 2016
15.60
15.60
15.60
15.60
196
-0.45(-2.78%)
Oct 25, 2016
16.05
16.05
16.05
0
-0.25(-1.51%)
Oct 24, 2016
16.22
16.30
16.17
16.30
1,949
+0.03(+0.19%)
Oct 21, 2016
16.27
16.27
16.27
16.27
261
-0.04(-0.22%)
Oct 20, 2016
16.31
16.35
16.29
16.30
2,127
+0.02(+0.13%)
Oct 19, 2016
16.38
16.38
16.28
16.28
350
+0.11(+0.70%)
Oct 18, 2016
16.09
16.24
16.09
16.17
2,038
+0.15(+0.96%)
Oct 17, 2016
15.99
16.01
15.99
16.01
2,425
+0.08(+0.50%)
Oct 14, 2016
15.93
15.93
15.93
15.93
489
-0.03(-0.19%)
Oct 13, 2016
15.84
16.02
15.82
15.96
11,287
-0.11(-0.72%)
Oct 12, 2016
16.08
16.08
16.08
16.08
580
+0.00(+0.00%)
Oct 06, 2016
16.09
16.09
16.08
16.08
120
-0.13(-0.80%)
Oct 05, 2016
16.09
16.21
16.09
16.21
1,666
+0.18(+1.12%)
Oct 04, 2016
16.12
16.26
15.95
16.03
1,557
-0.12(-0.74%)
Oct 03, 2016
16.26
16.27
16.15
16.15
563
-0.20(-1.22%)
Sep 30, 2016
16.35
16.35
16.35
16.35
482
+0.09(+0.55%)
Sep 29, 2016
16.26
16.26
16.26
16.26
27
+0.00(+0.00%)
Sep 28, 2016
16.19
16.33
16.19
16.26
700
-0.07(-0.40%)
Sep 27, 2016
16.29
16.40
16.29
16.33
1,247
-0.08(-0.51%)
Sep 26, 2016
16.41
16.41
16.41
16.41
326
+0.03(+0.19%)
Sep 22, 2016
16.29
16.38
16.29
16.38
87
+0.75(+4.78%)
Sep 16, 2016
15.64
15.63
15.63
15.63
1,700
-0.19(-1.22%)
Sep 15, 2016
15.77
15.82
15.77
15.82
684
+0.09(+0.59%)
Sep 14, 2016
15.73
15.73
15.73
15.73
135
-0.01(-0.09%)
Sep 13, 2016
15.74
15.74
15.74
15.74
650
-0.39(-2.39%)
Sep 12, 2016
16.13
16.13
16.13
16.13
1,529
-0.32(-1.94%)
Sep 09, 2016
16.45
16.45
16.45
16.45
8,211
-0.21(-1.25%)
Sep 08, 2016
16.64
16.67
16.64
16.66
3,611
+0.08(+0.47%)
Sep 07, 2016
16.52
16.58
16.52
16.58
581
+0.08(+0.48%)
Sep 06, 2016
16.50
16.50
16.50
16.50
571
+0.04(+0.23%)
Sep 02, 2016
16.42
16.46
16.46
16.46
800
+0.18(+1.12%)
Sep 01, 2016
16.28
16.28
16.28
16.28
973
-0.09(-0.55%)
Aug 31, 2016
16.37
16.37
16.37
16.37
675
-0.03(-0.15%)
Aug 30, 2016
16.36
16.41
16.35
16.39
2,756
-0.06(-0.35%)
Aug 29, 2016
16.29
16.45
16.29
16.45
26,092
+0.15(+0.93%)
Aug 25, 2016
16.26
16.30
16.30
16.30
4,100
-0.30(-1.78%)
Aug 23, 2016
16.47
16.60
16.46
16.60
42
-0.02(-0.10%)
Aug 19, 2016
16.61
16.61
16.61
16.61
12
-0.17(-1.03%)
Aug 18, 2016
16.80
16.81
16.76
16.79
6,865
-0.01(-0.06%)
Aug 16, 2016
16.78
16.80
16.80
16.80
700
+0.10(+0.57%)
Aug 15, 2016
16.70
16.70
16.70
16.70
234
+0.31(+1.89%)
Aug 10, 2016
16.37
16.39
16.36
16.39
10
-0.09(-0.54%)
Aug 09, 2016
16.58
16.59
16.48
16.48
1,019
-0.22(-1.30%)
Aug 08, 2016
16.65
16.76
16.62
16.70
2,325
+0.25(+1.50%)
Aug 05, 2016
16.52
16.52
16.45
16.45
857
-0.12(-0.71%)
Aug 04, 2016
16.32
16.59
16.32
16.57
902
+0.54(+3.36%)
Aug 02, 2016
16.03
16.03
16.03
16.03
18
-0.52(-3.17%)
Jul 29, 2016
16.48
16.55
16.55
16.55
700
+0.13(+0.80%)
Jul 28, 2016
16.38
16.42
16.38
16.42
838
+0.02(+0.14%)
Jul 27, 2016
16.46
16.46
16.40
16.40
2,314
-0.13(-0.76%)
Jul 26, 2016
16.55
16.64
16.48
16.53
5,452
-0.06(-0.35%)
Jul 25, 2016
16.57
16.58
16.56
16.58
552
-0.01(-0.03%)
Jul 22, 2016
16.59
16.59
16.59
16.59
632
+0.01(+0.05%)
Jul 21, 2016
16.58
16.58
16.58
16.58
746
-0.27(-1.60%)
Jul 20, 2016
16.55
16.85
16.55
16.85
1,964
+0.19(+1.17%)
Jul 18, 2016
16.57
16.66
16.52
16.66
45
-0.02(-0.12%)
Jul 15, 2016
16.68
16.68
16.68
16.68
165
+0.01(+0.04%)
Jul 14, 2016
16.67
16.67
16.67
16.67
174
+0.18(+1.08%)
Jul 13, 2016
16.52
16.52
16.49
16.49
700
-0.28(-1.68%)
Jul 12, 2016
16.77
16.77
16.77
16.77
501
+0.49(+3.03%)
Jul 08, 2016
16.22
16.28
16.28
16.28
1,300
+0.16(+0.98%)
Jul 07, 2016
16.12
16.12
16.12
16.12
401
-0.07(-0.43%)
Jul 06, 2016
16.35
16.35
16.16
16.19
18,597
-0.14(-0.86%)
Jul 05, 2016
16.32
16.33
16.32
16.33
452
+0.02(+0.12%)
Jun 28, 2016
16.15
16.31
16.31
16.31
1,400
+0.48(+3.03%)
Jun 27, 2016
15.88
15.91
15.82
15.83
3,278
-0.50(-3.06%)
Jun 24, 2016
16.36
16.36
16.33
16.33
3,400
-0.48(-2.88%)
Jun 22, 2016
16.52
16.81
16.81
16.81
3,700
+0.14(+0.85%)
Jun 21, 2016
16.32
16.67
16.32
16.67
950
-0.02(-0.11%)
Jun 20, 2016
16.51
16.69
16.51
16.69
1,113
+0.32(+1.96%)
Jun 17, 2016
16.37
16.37
16.37
16.37
466
+0.38(+2.38%)
Jun 16, 2016
16.05
16.05
15.99
15.99
858
-0.19(-1.19%)
Jun 15, 2016
16.15
16.18
16.15
16.18
767
+0.13(+0.79%)
Jun 14, 2016
16.05
16.18
16.02
16.05
1,074
-0.34(-2.08%)
Jun 13, 2016
16.30
16.40
16.30
16.40
1,345
-0.14(-0.87%)
Jun 10, 2016
16.84
16.84
16.54
16.54
700
-0.33(-1.95%)
Jun 09, 2016
16.91
16.91
16.83
16.87
1,120
-0.21(-1.24%)
Jun 07, 2016
17.05
17.08
17.08
17.08
3,200
+0.13(+0.78%)
Jun 06, 2016
16.92
16.95
16.77
16.95
6,190
+0.34(+2.06%)
Jun 03, 2016
16.55
16.61
16.55
16.61
1,097
-0.06(-0.37%)
Jun 02, 2016
16.66
16.79
16.55
16.67
4,217
+0.37(+2.26%)
May 25, 2016
16.30
16.30
16.30
16.30
800
-0.04(-0.24%)
May 24, 2016
16.44
16.48
16.34
16.34
2,289
-0.03(-0.18%)
May 23, 2016
16.53
16.53
16.37
16.37
2,268
-0.30(-1.81%)
May 20, 2016
16.43
16.67
16.42
16.67
1,073
+0.16(+0.98%)
May 19, 2016
16.09
16.52
16.09
16.51
6,247
+0.19(+1.19%)
May 18, 2016
16.33
16.48
16.32
16.32
3,765
-0.33(-2.01%)
May 17, 2016
16.33
16.65
16.33
16.65
3,957
+0.29(+1.77%)
May 16, 2016
16.29
16.36
16.13
16.36
42,608
+0.18(+1.11%)
May 12, 2016
16.21
16.21
15.99
16.18
42
+0.03(+0.22%)
May 11, 2016
16.09
16.19
16.04
16.14
3,426
+0.36(+2.30%)
May 10, 2016
15.90
15.90
15.73
15.78
1,971
+0.18(+1.14%)
May 09, 2016
15.57
15.60
15.57
15.60
793
-0.29(-1.80%)
May 06, 2016
15.75
15.98
15.73
15.89
7,590
-0.08(-0.51%)
May 05, 2016
15.99
16.21
15.90
15.97
4,169
+0.45(+2.87%)
May 03, 2016
15.44
15.53
15.44
15.53
1
-0.30(-1.89%)
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
.