Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Etracs Alerian MLP Index ETN (NY: AMU )

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 (%)
Oct 31, 2014 32.04 32.14 31.62 31.93 49,045 +0.11(+0.35%)
Oct 30, 2014 32.19 32.26 31.77 31.82 76,480 -0.45(-1.39%)
Oct 29, 2014 32.31 32.38 31.91 32.27 109,330 +0.08(+0.25%)
Oct 28, 2014 32.13 32.30 32.00 32.19 41,117 +0.10(+0.31%)
Oct 27, 2014 32.26 32.28 32.28 32.09 89,618 -0.19(-0.59%)
Oct 24, 2014 32.25 32.42 32.14 32.28 64,521 +0.08(+0.25%)
Oct 23, 2014 32.21 32.28 32.05 32.20 116,840 +0.41(+1.29%)
Oct 22, 2014 32.27 32.45 31.75 31.79 123,417 -0.33(-1.03%)
Oct 21, 2014 31.92 32.34 31.89 32.12 63,074 +0.43(+1.36%)
Oct 20, 2014 31.37 31.72 31.14 31.69 53,160 +0.32(+1.02%)
Oct 17, 2014 31.60 31.97 30.75 31.37 819,837 +0.02(+0.06%)
Oct 16, 2014 29.69 31.62 29.69 31.35 187,522 +1.39(+4.65%)
Oct 15, 2014 28.50 31.00 27.78 29.96 409,788 +1.20(+4.17%)
Oct 14, 2014 29.30 29.54 27.31 28.76 674,531 -0.43(-1.47%)
Oct 13, 2014 30.69 30.88 29.10 29.19 100,677 -1.48(-4.83%)
Oct 10, 2014 31.17 31.47 30.01 30.67 65,243 -0.51(-1.64%)
Oct 09, 2014 32.20 32.32 31.06 31.18 56,986 -1.02(-3.17%)
Oct 08, 2014 32.50 32.50 31.55 32.20 64,756 -0.26(-0.80%)
Oct 07, 2014 32.82 32.88 32.46 32.46 27,353 -0.35(-1.07%)
Oct 06, 2014 33.38 33.38 32.65 32.81 51,625 -0.42(-1.26%)
Oct 03, 2014 33.06 33.23 32.94 33.23 26,370 +0.14(+0.42%)
Oct 02, 2014 33.26 33.26 32.28 33.09 71,923 +0.11(+0.33%)
Oct 01, 2014 33.45 34.07 32.98 32.98 40,744 -0.45(-1.34%)
Sep 30, 2014 33.33 33.46 33.10 33.43 32,588 +0.15(+0.45%)
Sep 29, 2014 33.03 33.29 33.03 33.28 27,392 +0.15(+0.45%)
Sep 26, 2014 32.79 33.16 32.55 33.13 24,302 +0.39(+1.19%)
Sep 25, 2014 32.90 32.90 32.62 32.74 21,859 -0.33(-1.00%)
Sep 24, 2014 33.31 33.31 32.57 33.07 33,599 +0.09(+0.27%)
Sep 23, 2014 33.24 33.37 32.97 32.98 50,251 -0.35(-1.05%)
Sep 22, 2014 33.78 33.78 33.24 33.33 13,150 -0.55(-1.62%)
Sep 19, 2014 33.65 33.87 33.65 33.88 19,557 +0.21(+0.62%)
Sep 18, 2014 33.45 33.67 33.29 33.67 42,288 +0.20(+0.60%)
Sep 17, 2014 33.29 33.50 33.29 33.47 29,691 +0.13(+0.39%)
Sep 16, 2014 32.97 33.44 32.92 33.34 20,771 +0.34(+1.03%)
Sep 15, 2014 33.21 33.21 32.66 33.00 27,848 -0.15(-0.45%)
Sep 12, 2014 33.67 33.67 32.84 33.15 24,529 -0.62(-1.84%)
Sep 11, 2014 33.75 33.77 33.42 33.77 18,363 -0.08(-0.24%)
Sep 10, 2014 33.77 33.86 33.68 33.85 28,464 -0.03(-0.09%)
Sep 09, 2014 33.77 33.90 33.70 33.88 27,077 +0.10(+0.30%)
Sep 08, 2014 33.73 33.79 33.66 33.78 31,500 +0.05(+0.15%)
Sep 05, 2014 33.60 33.73 33.49 33.73 27,342 +0.15(+0.45%)
Sep 04, 2014 34.09 34.09 33.49 33.58 38,295 -0.24(-0.71%)
Sep 03, 2014 34.30 34.34 33.77 33.82 30,682 -0.07(-0.21%)
Sep 02, 2014 34.25 34.25 33.78 33.89 22,999 -0.06(-0.18%)
Aug 29, 2014 33.85 33.95 33.95 33.95 19,300 +0.22(+0.65%)
Aug 28, 2014 33.87 33.87 33.59 33.73 32,517 +0.00(+0.00%)
Aug 27, 2014 34.20 34.20 33.57 33.73 26,956 +0.23(+0.69%)
Aug 26, 2014 33.52 33.59 33.50 33.50 22,839 -0.27(-0.80%)
Aug 25, 2014 33.72 33.84 33.50 33.77 30,954 +0.19(+0.57%)
Aug 22, 2014 33.67 33.71 33.48 33.58 41,167 -0.16(-0.47%)
Aug 21, 2014 34.29 34.29 33.62 33.74 96,706 -0.02(-0.06%)
Aug 20, 2014 33.47 33.84 33.47 33.76 79,716 +0.19(+0.57%)
Aug 19, 2014 33.55 33.61 33.49 33.57 22,642 +0.16(+0.48%)
Aug 18, 2014 33.64 33.64 33.31 33.41 29,936 +0.03(+0.09%)
Aug 15, 2014 33.47 33.47 33.15 33.38 33,630 +0.24(+0.72%)
Aug 14, 2014 33.27 33.27 33.06 33.14 40,138 +0.16(+0.49%)
Aug 13, 2014 32.90 33.10 32.56 32.98 23,581 +0.35(+1.07%)
Aug 12, 2014 32.80 32.82 32.54 32.63 14,880 -0.22(-0.67%)
Aug 11, 2014 32.37 33.14 32.37 32.85 57,485 +1.08(+3.40%)
Aug 08, 2014 31.45 31.74 31.38 31.77 25,542 +0.20(+0.63%)
Aug 07, 2014 31.70 31.81 31.39 31.57 39,015 +0.06(+0.19%)
Aug 06, 2014 31.53 31.63 31.41 31.51 39,254 -0.12(-0.38%)
Aug 05, 2014 32.07 32.07 31.55 31.63 42,237 -0.57(-1.77%)
Aug 04, 2014 31.46 32.20 31.45 32.20 18,405 +0.63(+2.00%)
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.