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 (%)
Jul 31, 2017 18.89 18.99 18.75 18.95 43,185 +0.09(+0.48%)
Jul 28, 2017 18.87 18.98 18.86 18.86 46,503 -0.04(-0.21%)
Jul 27, 2017 18.93 18.98 18.81 18.90 42,126 -0.03(-0.16%)
Jul 26, 2017 18.98 19.02 18.90 18.93 145,087 +0.01(+0.05%)
Jul 25, 2017 18.87 19.02 18.87 18.92 37,303 +0.07(+0.37%)
Jul 24, 2017 18.77 18.85 18.67 18.85 140,320 +0.10(+0.53%)
Jul 21, 2017 18.90 18.90 18.68 18.75 24,645 -0.15(-0.79%)
Jul 20, 2017 19.03 19.11 18.85 18.90 31,524 -0.16(-0.84%)
Jul 19, 2017 19.08 19.18 19.01 19.06 14,308 -0.03(-0.16%)
Jul 18, 2017 19.06 19.16 18.94 19.09 133,502 +0.08(+0.42%)
Jul 17, 2017 18.97 19.13 18.97 19.01 16,048 +0.03(+0.16%)
Jul 14, 2017 18.92 18.99 18.82 18.98 30,697 +0.22(+1.17%)
Jul 13, 2017 18.82 18.83 18.65 18.76 41,890 -0.04(-0.21%)
Jul 12, 2017 18.85 18.86 18.35 18.80 69,412 +0.19(+1.02%)
Jul 11, 2017 18.60 18.62 18.51 18.61 67,449 +0.06(+0.32%)
Jul 10, 2017 18.73 18.75 18.52 18.55 193,070 -0.11(-0.59%)
Jul 07, 2017 18.51 18.69 18.46 18.66 202,378 -0.04(-0.21%)
Jul 06, 2017 19.00 19.00 18.59 18.70 27,346 -0.07(-0.37%)
Jul 05, 2017 19.02 19.02 18.72 18.77 54,272 -0.31(-1.62%)
Jul 03, 2017 18.90 19.09 18.87 19.08 27,694 +0.34(+1.81%)
Jun 30, 2017 18.66 18.83 18.66 18.74 28,672 +0.14(+0.75%)
Jun 29, 2017 18.53 18.74 18.48 18.60 87,233 +0.14(+0.76%)
Jun 28, 2017 18.23 18.52 18.23 18.46 84,858 +0.32(+1.76%)
Jun 27, 2017 18.40 18.47 18.11 18.14 78,152 -0.15(-0.82%)
Jun 26, 2017 18.03 18.29 18.00 18.29 27,551 +0.28(+1.55%)
Jun 23, 2017 17.69 18.02 17.69 18.01 157,320 +0.42(+2.39%)
Jun 22, 2017 17.50 17.68 17.50 17.59 46,261 +0.13(+0.74%)
Jun 21, 2017 17.71 17.71 17.41 17.46 86,279 -0.11(-0.63%)
Jun 20, 2017 17.88 17.91 17.41 17.57 79,245 -0.43(-2.39%)
Jun 19, 2017 18.19 18.26 17.96 18.00 77,099 -0.16(-0.88%)
Jun 16, 2017 18.15 18.22 17.93 18.16 101,843 +0.19(+1.06%)
Jun 15, 2017 17.99 18.18 17.89 17.97 69,937 -0.25(-1.37%)
Jun 14, 2017 18.57 18.60 18.17 18.22 74,689 -0.36(-1.94%)
Jun 13, 2017 18.44 18.64 18.43 18.58 86,717 +0.06(+0.32%)
Jun 12, 2017 18.71 18.76 18.50 18.52 62,358 -0.07(-0.38%)
Jun 09, 2017 18.55 18.71 18.46 18.59 364,215 +0.15(+0.81%)
Jun 08, 2017 18.47 18.65 18.43 18.44 132,653 -0.13(-0.70%)
Jun 07, 2017 19.00 19.10 18.57 18.57 195,540 -0.39(-2.06%)
Jun 06, 2017 18.91 19.03 18.75 18.96 57,574 +0.13(+0.69%)
Jun 05, 2017 18.90 18.94 18.79 18.83 40,561 -0.01(-0.05%)
Jun 02, 2017 18.85 18.94 18.84 18.84 41,277 -0.14(-0.74%)
Jun 01, 2017 19.07 19.14 18.92 18.98 47,121 +0.08(+0.42%)
May 31, 2017 18.83 18.95 18.73 18.90 80,841 -0.04(-0.21%)
May 30, 2017 19.14 19.14 18.94 18.94 125,953 -0.34(-1.76%)
May 26, 2017 19.40 19.40 19.22 19.28 146,603 -0.09(-0.46%)
May 25, 2017 19.62 19.66 19.27 19.37 65,770 -0.21(-1.07%)
May 24, 2017 19.64 19.76 19.55 19.58 62,884 -0.44(-2.20%)
May 23, 2017 19.99 20.05 19.89 20.02 34,846 +0.13(+0.65%)
May 22, 2017 19.85 19.93 19.71 19.89 52,158 +0.08(+0.40%)
May 19, 2017 19.70 19.87 19.70 19.81 38,973 +0.33(+1.69%)
May 18, 2017 19.61 19.61 19.26 19.48 80,374 +0.04(+0.21%)
May 17, 2017 19.80 19.80 19.42 19.44 51,048 -0.38(-1.92%)
May 16, 2017 19.93 19.94 19.80 19.82 31,357 -0.07(-0.35%)
May 15, 2017 20.05 20.50 19.89 19.89 25,802 +0.12(+0.61%)
May 12, 2017 19.81 19.88 19.73 19.77 35,391 +0.07(+0.38%)
May 11, 2017 19.75 19.83 19.69 19.70 32,759 -0.16(-0.78%)
May 10, 2017 19.74 19.88 19.63 19.85 82,288 +0.29(+1.48%)
May 09, 2017 19.82 19.82 19.40 19.56 29,354 -0.17(-0.86%)
May 08, 2017 19.70 19.81 19.54 19.73 130,118 +0.12(+0.61%)
May 05, 2017 19.35 19.68 19.25 19.61 68,474 +0.36(+1.87%)
May 04, 2017 19.68 19.68 19.13 19.25 18,239 -0.53(-2.68%)
May 03, 2017 20.00 20.00 19.76 19.78 37,948 -0.22(-1.10%)
May 02, 2017 20.26 20.26 19.95 20.00 14,476 -0.09(-0.45%)
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.