Credit Suisse S&P MLP Ind... (MLPO)
AMEX: MLPO
· Real-Time Price · USD
14.90
-0.19 (-1.27%)
At close: Nov 07, 2023, 9:36 PM
MLPO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2023 | 14.50 | 15.70 | 14.80 | 14.90 | 14.90 | -1.26% | 3,424 |
| Nov 6, 2023 | 15.57 | 15.57 | 14.00 | 15.09 | 15.09 | 6.64% | 1,376 |
| Nov 3, 2023 | 14.50 | 14.50 | 14.15 | 14.15 | 14.15 | -1.19% | 1,921 |
| Nov 2, 2023 | 14.30 | 14.32 | 14.00 | 14.32 | 14.32 | 5.06% | 331 |
| Nov 1, 2023 | 14.91 | 15.80 | 13.63 | 13.63 | 13.63 | -6.00% | 5,437 |
| Oct 31, 2023 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 0.00% | 0 |
| Oct 30, 2023 | 15.08 | 15.74 | 14.50 | 14.50 | 14.50 | -2.03% | 1,379 |
| Oct 27, 2023 | 15.69 | 15.70 | 14.80 | 14.80 | 14.80 | 0.82% | 1,907 |
| Oct 26, 2023 | 16.14 | 16.91 | 14.19 | 14.68 | 14.68 | -4.43% | 15,018 |
| Oct 25, 2023 | 14.40 | 16.00 | 14.40 | 15.36 | 15.36 | 5.13% | 5,390 |
| Oct 24, 2023 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | 0.00% | 0 |
| Oct 23, 2023 | 14.61 | 15.43 | 14.61 | 14.61 | 14.61 | -3.37% | 439 |
| Oct 20, 2023 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | 0.00% | 0 |
| Oct 19, 2023 | 14.60 | 15.20 | 14.60 | 15.12 | 15.12 | 5.00% | 403 |
| Oct 18, 2023 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 0.98% | 103 |
| Oct 17, 2023 | 15.00 | 15.70 | 13.52 | 14.26 | 14.26 | -0.97% | 5,207 |
| Oct 16, 2023 | 14.89 | 15.00 | 14.40 | 14.40 | 14.40 | -0.48% | 1,292 |
| Oct 13, 2023 | 14.50 | 14.95 | 14.47 | 14.47 | 14.47 | 3.36% | 3,700 |
| Oct 12, 2023 | 13.37 | 14.00 | 13.15 | 14.00 | 14.00 | -1.41% | 6,207 |
| Oct 11, 2023 | 13.34 | 14.20 | 13.34 | 14.20 | 13.96 | 1.28% | 714 |