Mulvihill Premium Yield Fund Historical Data - MPY | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
ETFs
Canada
TSX
Mulvihill Premium Yield Fund (MPY)
Mulvihill Premium Yield Fund (MPY) Historical

Mulvihill Premium Yield Fund (MPY)

9.73

0.08

(0.83%)

Closed May 19 4:12PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	SP

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1715982000	9.73	0.08	0.83	9.71	9.73	9.71	13200
1715895600	9.65	-0.03	-0.31	9.65	9.65	9.65	0
1715809200	9.68	0.04	0.41	9.68	9.68	9.68	0
1715722800	9.64	0.04	0.42	9.64	9.64	9.64	1000
1715636400	9.6	-0.04	-0.41	9.6	9.6	9.6	0
1715377200	9.64	0.06	0.63	9.64	9.64	9.64	0
1715290800	9.58	0.07	0.74	9.58	9.58	9.58	0
1715204400	9.51	0.04	0.42	9.51	9.51	9.51	0
1715118000	9.47	0.02	0.21	9.47	9.47	9.47	0
1715031600	9.45	0.1	1.07	9.45	9.45	9.45	0
1714772400	9.35	0.07	0.75	9.35	9.35	9.35	100
1714686000	9.28	-0.01	-0.11	9.3	9.3	9.28	3100
1714599600	9.2899999	-0.01	-0.11	9.2899999	9.2899999	9.2899999	0
1714513200	9.3	-0.09	-0.96	9.35	9.35	9.3	18300
1714426800	9.39	-0.05	-0.53	9.39	9.39	9.39	1000
1714167600	9.44	0.03	0.32	9.44	9.44	9.44	0
1714081200	9.41	-0.03	-0.32	9.41	9.41	9.41	7200
1713994800	9.44	0	0.00	9.5	9.5	9.44	7400
1713908400	9.44	0.02	0.21	9.44	9.44	9.43	3400
1713822000	9.42	0.04	0.43	9.42	9.42	9.42	0
1713562800	9.38	0.01	0.11	9.38	9.38	9.38	0
1713476400	9.3699999	0.02	0.21	9.3699999	9.3699999	9.3699999	0
1713390000	9.35	-0.03	-0.32	9.35	9.35	9.35	300
1713303600	9.38	-0.04	-0.42	9.4	9.42	9.38	36500
1713217200	9.42	-0.03	-0.32	9.46	9.46	9.42	3850
1712958000	9.45	-0.1	-1.05	9.42	9.45	9.42	200
1712871600	9.55	-0.04	-0.42	9.55	9.56	9.55	5100
1712785200	9.59	-0.02	-0.21	9.6	9.6	9.59	2500
1712698800	9.61	0.01	0.10	9.6199999	9.6199999	9.61	100
1712612400	9.6	0.02	0.21	9.6	9.6	9.6	55
1712353200	9.58	0.08	0.84	9.58	9.58	9.58	1500
1712266800	9.5	-0.08	-0.84	9.5	9.5	9.5	0
1712180400	9.58	0	0.00	9.58	9.58	9.58	0
1712094000	9.58	-0.04	-0.42	9.58	9.58	9.58	0
1712007600	9.6199999	-0.05	-0.52	9.65	9.65	9.6199999	100
1711662000	9.67	0.05	0.52	9.67	9.67	9.67	0
1711575600	9.6199999	0.01	0.10	9.6199999	9.6199999	9.6199999	0
1711489200	9.61	-0.02	-0.21	9.61	9.61	9.61	0
1711402800	9.63	-0.03	-0.31	9.63	9.63	9.63	0
1711143600	9.66	0	0.00	9.65	9.67	9.65	17300
1711057200	9.66	0.07	0.73	9.66	9.66	9.66	0
1710970800	9.59	0.02	0.21	9.59	9.59	9.59	600
1710884400	9.57	0.05	0.53	9.56	9.57	9.56	500
1710798000	9.52	0.04	0.42	9.45	9.52	9.45	300
1710538800	9.48	0	0.00	9.48	9.48	9.48	0
1710452400	9.48	-0.05	-0.52	9.48	9.48	9.48	0
1710366000	9.53	0.02	0.21	9.53	9.53	9.53	1200
1710279600	9.51	0.01	0.11	9.53	9.53	9.51	100
1710193200	9.5	0.05	0.53	9.5	9.5	9.5	300
1709937600	9.45	-0.04	-0.42	9.45	9.45	9.45	0
1709851200	9.49	0.04	0.42	9.5	9.5	9.49	200
1709764800	9.45	0.01	0.11	9.45	9.45	9.45	0
1709678400	9.44	-0.01	-0.11	9.44	9.47	9.44	1900
1709592000	9.45	0	0.00	9.45	9.45	9.45	0
1709332800	9.45	0.08	0.85	9.45	9.45	9.45	0
1709246400	9.3699999	0.04	0.43	9.36	9.3699999	9.36	1700
1709160000	9.33	-0.05	-0.53	9.35	9.35	9.33	3300
1709073600	9.38	0.01	0.11	9.38	9.38	9.38	0
1708987200	9.3699999	-0.01	-0.11	9.3699999	9.3699999	9.3699999	0
1708728000	9.38	0.04	0.43	9.38	9.38	9.38	0
1708641600	9.34	0.1	1.08	9.34	9.34	9.34	0
1708555200	9.24	-0.01	-0.11	9.24	9.24	9.24	0
1708468800	9.25	0.02	0.22	9.25	9.25	9.25	0

Mulvihill Premium Yield

Intesa Sanpaolo

BNP Paribas Issuance

Intesa Sanpaolo

BNP Paribas Issuance

Credit Agricole Corporat...

BNP Paribas Issuance

BNP Paribas Issuance

Vontobel Financial Produ...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions