Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

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

MPY Mulvihill Premium Yield Fund

9.58

0.00 (0.00%)

Mar 20 2025 - Closed

Delayed by 15 minutes

MPY Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Mar 20 2025	9.58	0.00	0.00%	9.58	9.58	9.58	0
Mar 19 2025	9.58	0.12	1.27%	9.58	9.58	9.58	0
Mar 18 2025	9.46	-0.04	-0.42%	9.46	9.46	9.46	0
Mar 17 2025	9.50	0.07	0.74%	9.50	9.50	9.50	0
Mar 14 2025	9.43	0.15	1.62%	9.43	9.43	9.43	0
Mar 13 2025	9.28	-0.09	-0.96%	9.34	9.34	9.28	1,300
Mar 12 2025	9.37	0.01	0.11%	9.37	9.37	9.37	0
Mar 11 2025	9.36	-0.02	-0.21%	9.38	9.38	9.36	300
Mar 10 2025	9.38	-0.21	-2.19%	9.36	9.38	9.31	2,800
Mar 07 2025	9.59	0.02	0.21%	9.58	9.59	9.47	1,250
Mar 06 2025	9.57	-0.19	-1.95%	9.65	9.65	9.57	6,000
Mar 05 2025	9.76	0.11	1.14%	9.76	9.76	9.76	0
Mar 04 2025	9.65	-0.20	-2.03%	9.66	9.76	9.65	200
Mar 03 2025	9.85	-0.12	-1.20%	9.99	10.01	9.85	1,000
Feb 28 2025	9.97	0.06	0.61%	9.97	9.97	9.97	0
Feb 27 2025	9.91	-0.06	-0.60%	10.00	10.00	9.91	1,750
Feb 26 2025	9.97	0.05	0.50%	10.00	10.00	9.96	1,300
Feb 25 2025	9.92	-0.04	-0.40%	9.90	9.93	9.90	4,100
Feb 24 2025	9.96	0.01	0.10%	9.96	9.96	9.96	400
Feb 21 2025	9.95	-0.16	-1.58%	10.05	10.05	9.95	120
Feb 20 2025	10.11	-0.08	-0.79%	10.11	10.11	10.11	0
Feb 19 2025	10.19	0.00	0.00%	10.19	10.19	10.19	0
Feb 18 2025	10.19	0.05	0.49%	10.19	10.19	10.19	0
Feb 14 2025	10.14	-0.04	-0.39%	10.14	10.14	10.14	0
Feb 13 2025	10.18	0.05	0.49%	10.18	10.18	10.18	0
Feb 12 2025	10.13	-0.02	-0.20%	10.13	10.13	10.13	0
Feb 11 2025	10.15	-0.01	-0.10%	10.15	10.15	10.15	0
Feb 10 2025	10.16	0.04	0.40%	10.16	10.17	10.16	900
Feb 07 2025	10.12	-0.06	-0.59%	10.12	10.12	10.12	0
Feb 06 2025	10.18	0.01	0.10%	10.18	10.18	10.18	7,550
Feb 05 2025	10.17	0.02	0.20%	10.17	10.17	10.17	0
Feb 04 2025	10.15	-0.05	-0.49%	10.16	10.16	10.15	100
Feb 03 2025	10.20	-0.03	-0.29%	10.13	10.20	10.10	2,200
Jan 31 2025	10.23	-0.12	-1.16%	10.23	10.23	10.23	0
Jan 30 2025	10.35	0.11	1.07%	10.35	10.35	10.33	5,000
Jan 29 2025	10.24	0.03	0.29%	10.24	10.24	10.24	0
Jan 28 2025	10.21	0.07	0.69%	10.21	10.21	10.21	0
Jan 27 2025	10.14	-0.06	-0.59%	10.12	10.14	10.12	100
Jan 24 2025	10.20	0.02	0.20%	10.20	10.20	10.20	0
Jan 23 2025	10.18	-0.12	-1.17%	10.18	10.18	10.18	0
Jan 22 2025	10.30	0.10	0.98%	10.26	10.30	10.26	1,487
Jan 21 2025	10.20	0.03	0.29%	10.13	10.20	10.13	4,802
Jan 20 2025	10.17	0.07	0.69%	10.12	10.17	10.12	701
Jan 17 2025	10.10	0.07	0.70%	10.10	10.10	10.10	0
Jan 16 2025	10.03	0.06	0.60%	10.03	10.03	10.03	0
Jan 15 2025	9.97	0.11	1.12%	9.97	9.97	9.97	64
Jan 14 2025	9.86	0.02	0.20%	9.86	9.86	9.86	0
Jan 13 2025	9.84	-0.05	-0.51%	9.84	9.84	9.84	0
Jan 10 2025	9.89	-0.17	-1.69%	9.95	9.95	9.89	2,000
Jan 09 2025	10.06	0.05	0.50%	10.14	10.14	10.06	100
Jan 08 2025	10.01	0.04	0.40%	10.01	10.01	10.01	0
Jan 07 2025	9.97	-0.07	-0.70%	9.97	9.97	9.97	0
Jan 06 2025	10.04	-0.03	-0.30%	10.04	10.04	10.04	0
Jan 03 2025	10.07	0.06	0.60%	10.07	10.07	10.07	0
Jan 02 2025	10.01	0.05	0.50%	10.01	10.01	10.01	0
Dec 31 2024	9.96	-0.06	-0.60%	9.96	9.96	9.96	2
Dec 30 2024	10.02	-0.08	-0.79%	10.04	10.04	10.02	4,000
Dec 27 2024	10.10	0.06	0.60%	10.10	10.10	10.10	0
Dec 24 2024	10.04	0.00	0.00%	10.04	10.04	10.04	0
Dec 23 2024	10.04	0.03	0.30%	10.04	10.04	10.04	0

Mulvihill Premium Yield

D-x Msci World Screened ...

Leverage Certificate on ...

WisdomTree Physical Gold...

Franklin Global Equity S...

Fresenius Medical Care

Target Maturity Sept 202...

ETFS EUR Daily Hedged So...

Xtrackers II USD Emergin...

Global X Fintech UCITS E...

Invesco Global High Yiel...

SPDR MSCI USA Climate Pa...

Wisdomtree California Ca...

BNP PARIBAS EASY EQUITY ...

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