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 (%)
Aug 31, 2018 17.54 17.54 17.54 0 -0.10(-0.59%)
Aug 30, 2018 17.62 17.65 17.54 17.64 11,660 -0.07(-0.40%)
Aug 29, 2018 17.84 17.85 17.71 17.71 32,382 -0.19(-1.06%)
Aug 28, 2018 18.07 18.07 17.87 17.90 39,150 -0.25(-1.38%)
Aug 27, 2018 18.23 18.23 18.05 18.15 45,010 -0.35(-1.89%)
Aug 24, 2018 18.56 18.56 18.44 18.50 17,800 +0.04(+0.23%)
Aug 23, 2018 18.59 18.59 18.46 18.46 7,445 -0.16(-0.85%)
Aug 22, 2018 18.43 18.61 18.43 18.61 13,271 +0.20(+1.11%)
Aug 21, 2018 18.73 18.73 18.40 18.41 18,147 -0.14(-0.76%)
Aug 20, 2018 18.45 18.55 18.45 18.55 38,158 +0.14(+0.76%)
Aug 17, 2018 18.16 18.41 18.16 18.41 12,600 +0.24(+1.32%)
Aug 16, 2018 18.04 18.20 18.03 18.17 26,153 +0.12(+0.66%)
Aug 15, 2018 18.11 18.11 17.89 18.05 79,139 -0.31(-1.69%)
Aug 14, 2018 18.22 18.39 18.22 18.36 11,603 +0.17(+0.93%)
Aug 13, 2018 18.36 18.42 18.19 18.19 18,268 -0.40(-2.15%)
Aug 10, 2018 18.59 18.79 18.55 18.59 23,500 -0.11(-0.59%)
Aug 09, 2018 18.40 18.70 18.40 18.70 120,164 +0.31(+1.69%)
Aug 08, 2018 18.24 18.40 17.94 18.39 35,721 +0.14(+0.77%)
Aug 07, 2018 18.35 18.53 18.21 18.25 19,560 -0.09(-0.49%)
Aug 06, 2018 18.16 18.39 18.16 18.34 59,417 +0.18(+0.99%)
Aug 03, 2018 18.11 18.24 18.03 18.16 68,000 +0.04(+0.22%)
Aug 02, 2018 17.77 18.15 17.77 18.12 31,788 +0.47(+2.66%)
Aug 01, 2018 17.70 17.72 17.50 17.65 56,216 +0.07(+0.40%)
Jul 31, 2018 17.00 17.60 17.00 17.58 27,789 +0.10(+0.57%)
Jul 30, 2018 17.48 17.52 17.40 17.48 12,150 +0.21(+1.21%)
Jul 27, 2018 17.36 17.65 17.25 17.27 84,900 -0.39(-2.21%)
Jul 26, 2018 17.16 17.68 17.16 17.66 147,254 +0.24(+1.38%)
Jul 25, 2018 16.86 17.45 16.86 17.42 25,195 +0.26(+1.52%)
Jul 24, 2018 17.05 17.27 16.74 17.16 21,700 +0.03(+0.18%)
Jul 23, 2018 17.08 17.15 16.98 17.13 37,107 +0.07(+0.43%)
Jul 20, 2018 17.23 17.25 17.04 17.06 24,147 -0.13(-0.77%)
Jul 19, 2018 17.19 17.37 17.18 17.19 36,665 +0.42(+2.50%)
Jul 18, 2018 16.58 16.91 16.56 16.77 40,698 +0.21(+1.27%)
Jul 17, 2018 16.60 16.63 16.54 16.56 14,812 -0.12(-0.72%)
Jul 16, 2018 16.62 16.69 16.59 16.68 21,566 -0.08(-0.48%)
Jul 13, 2018 16.69 16.78 16.59 16.76 73,874 +0.07(+0.42%)
Jul 12, 2018 16.62 16.69 16.44 16.69 116,103 +0.23(+1.40%)
Jul 11, 2018 16.43 16.64 16.42 16.46 86,240 -0.17(-1.00%)
Jul 10, 2018 16.71 16.77 16.60 16.63 38,956 +0.01(+0.04%)
Jul 09, 2018 16.63 16.72 16.58 16.62 42,163 +0.02(+0.12%)
Jul 06, 2018 16.91 16.91 16.47 16.60 60,139 +0.12(+0.73%)
Jul 05, 2018 16.41 16.57 16.41 16.48 27,523 +0.01(+0.06%)
Jul 03, 2018 16.47 16.47 16.47 0 +0.13(+0.80%)
Jul 02, 2018 16.39 16.46 16.29 16.34 45,112 -0.16(-0.97%)
Jun 29, 2018 16.42 16.57 16.39 16.50 37,236 +0.08(+0.50%)
Jun 28, 2018 16.57 16.57 16.26 16.42 13,183 -0.00(-0.02%)
Jun 27, 2018 16.64 16.73 16.42 16.42 25,699 -0.20(-1.20%)
Jun 26, 2018 16.33 16.66 16.33 16.62 34,916 +0.29(+1.78%)
Jun 25, 2018 16.68 16.68 16.31 16.33 85,884 -0.40(-2.39%)
Jun 22, 2018 16.81 16.93 16.72 16.73 72,136 +0.11(+0.66%)
Jun 21, 2018 16.67 16.67 16.54 16.62 32,446 -0.13(-0.78%)
Jun 20, 2018 16.55 16.78 16.55 16.75 98,713 +0.10(+0.60%)
Jun 19, 2018 16.60 16.68 16.57 16.65 55,510 -0.03(-0.18%)
Jun 18, 2018 16.30 16.72 16.20 16.68 48,105 +0.31(+1.89%)
Jun 15, 2018 16.91 16.37 16.37 38,304 -0.54(-3.19%)
Jun 14, 2018 16.88 17.02 16.88 16.91 66,914 -0.03(-0.18%)
Jun 13, 2018 17.07 17.13 16.93 16.94 31,494 -0.23(-1.34%)
Jun 12, 2018 17.18 17.30 17.13 17.17 32,838 -0.02(-0.12%)
Jun 11, 2018 16.87 17.22 16.87 17.19 42,314 +0.28(+1.66%)
Jun 08, 2018 17.03 17.03 16.86 16.91 25,489 -0.18(-1.05%)
Jun 07, 2018 17.00 17.13 16.98 17.09 37,222 +0.06(+0.35%)
Jun 06, 2018 17.07 16.92 17.03 19,665 -0.01(-0.06%)
Jun 05, 2018 17.08 17.12 17.02 17.04 77,102 +0.01(+0.06%)
Jun 04, 2018 16.80 17.06 16.80 17.03 34,059 +0.15(+0.89%)
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.