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 (%)
Dec 31, 2012 23.81 24.25 24.25 24.25 42,378 +0.30(+1.25%)
Dec 28, 2012 23.80 23.99 23.78 23.95 26,956 -0.08(-0.33%)
Dec 27, 2012 24.11 24.11 23.72 24.03 35,580 +0.06(+0.25%)
Dec 26, 2012 24.42 24.42 23.97 23.97 150,220 -0.29(-1.20%)
Dec 24, 2012 24.33 24.43 24.24 24.26 94,373 -0.13(-0.53%)
Dec 21, 2012 24.75 24.75 24.33 24.39 189,360 -0.41(-1.65%)
Dec 20, 2012 24.47 24.80 24.45 24.80 72,430 +0.25(+1.02%)
Dec 19, 2012 24.37 24.58 24.25 24.55 119,233 +0.37(+1.53%)
Dec 18, 2012 23.99 24.36 23.99 24.18 156,581 +0.30(+1.26%)
Dec 17, 2012 23.89 23.94 23.87 23.88 84,259 -0.12(-0.50%)
Dec 14, 2012 24.05 24.09 23.84 24.00 130,581 +0.02(+0.08%)
Dec 13, 2012 24.00 24.00 23.72 23.98 227,960 -0.06(-0.25%)
Dec 12, 2012 24.35 24.35 24.04 24.04 7,454 -0.50(-2.04%)
Dec 11, 2012 24.34 24.54 24.21 24.54 23,978 +0.21(+0.86%)
Dec 10, 2012 24.51 24.51 24.33 24.33 4,634 +0.10(+0.41%)
Dec 07, 2012 24.31 24.31 24.16 24.23 4,872 -0.18(-0.74%)
Dec 06, 2012 24.45 24.75 24.19 24.41 46,301 +0.13(+0.54%)
Dec 05, 2012 24.53 24.53 24.25 24.28 68,132 -0.30(-1.22%)
Dec 04, 2012 24.78 24.79 24.45 24.58 36,180 -0.45(-1.80%)
Nov 30, 2012 25.05 25.05 24.90 25.03 36,067 -0.01(-0.04%)
Nov 29, 2012 24.99 25.11 24.95 25.04 29,193 +0.05(+0.20%)
Nov 28, 2012 24.73 24.99 24.72 24.99 19,943 +0.21(+0.83%)
Nov 27, 2012 24.90 24.90 24.65 24.78 20,372 -0.04(-0.15%)
Nov 26, 2012 25.07 25.16 24.82 24.82 10,973 -0.28(-1.12%)
Nov 23, 2012 25.00 25.13 25.00 25.10 5,050 +0.11(+0.44%)
Nov 21, 2012 24.93 24.99 24.79 24.99 20,419 +0.12(+0.48%)
Nov 20, 2012 24.90 24.91 24.76 24.87 23,908 +0.01(+0.04%)
Nov 19, 2012 24.98 24.98 24.72 24.86 20,546 +0.28(+1.14%)
Nov 16, 2012 23.75 24.58 23.75 24.58 52,479 +0.85(+3.58%)
Nov 15, 2012 24.39 24.39 23.39 23.73 19,777 -0.40(-1.66%)
Nov 14, 2012 24.65 24.69 24.01 24.13 109,642 -0.41(-1.67%)
Nov 13, 2012 24.11 24.54 24.08 24.54 47,704 +0.03(+0.12%)
Nov 12, 2012 25.02 25.02 24.44 24.51 45,103 -0.51(-2.04%)
Nov 09, 2012 25.18 25.18 24.98 25.02 58,829 -0.35(-1.38%)
Nov 08, 2012 25.56 25.56 25.31 25.37 41,758 -0.21(-0.82%)
Nov 07, 2012 25.41 25.60 25.27 25.58 49,836 -0.31(-1.20%)
Nov 06, 2012 25.61 25.89 25.61 25.89 56,080 +0.33(+1.29%)
Nov 05, 2012 25.61 25.62 25.49 25.56 20,794 -0.08(-0.31%)
Nov 02, 2012 25.77 25.77 25.62 25.64 12,386 -0.22(-0.85%)
Nov 01, 2012 25.63 25.86 25.59 25.86 23,069 +0.32(+1.25%)
Oct 31, 2012 25.80 25.80 25.35 25.54 18,405 +0.12(+0.47%)
Oct 26, 2012 25.62 25.42 25.42 25.42 13,600 -0.58(-2.23%)
Oct 25, 2012 25.85 26.00 25.76 26.00 4,200 +0.26(+1.01%)
Oct 24, 2012 25.81 25.89 25.74 25.74 10,045 +0.08(+0.31%)
Oct 23, 2012 25.63 25.68 25.47 25.66 14,281 +0.01(+0.04%)
Oct 19, 2012 25.63 25.70 25.62 25.65 6,419 -0.31(-1.19%)
Oct 18, 2012 26.07 26.10 25.94 25.96 40,473 -0.10(-0.38%)
Oct 17, 2012 26.04 26.10 26.04 26.06 31,888 +0.13(+0.50%)
Oct 16, 2012 25.79 25.93 25.75 25.93 23,519 +0.22(+0.86%)
Oct 15, 2012 25.69 25.71 25.61 25.71 5,286 +0.05(+0.19%)
Oct 12, 2012 25.72 25.72 25.63 25.66 32,339 +0.00(+0.00%)
Oct 11, 2012 25.85 25.85 25.66 25.66 6,742 -0.21(-0.81%)
Oct 10, 2012 25.90 25.90 25.73 25.87 18,661 -0.07(-0.27%)
Oct 09, 2012 26.04 26.07 25.94 25.94 13,505 -0.06(-0.23%)
Oct 08, 2012 26.46 26.46 25.97 26.00 1,802 -0.27(-1.03%)
Oct 05, 2012 26.10 26.27 26.04 26.27 8,667 +0.37(+1.42%)
Oct 04, 2012 25.82 25.93 25.82 25.90 4,606 +0.09(+0.35%)
Oct 03, 2012 26.05 26.05 25.66 25.81 11,535 -0.17(-0.65%)
Oct 02, 2012 25.76 25.98 25.68 25.98 27,404 +0.05(+0.19%)
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.