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, 2013 29.23 29.11 29.11 29.11 64,800 -0.20(-0.68%)
Dec 30, 2013 28.97 29.31 28.94 29.31 56,974 +0.40(+1.38%)
Dec 27, 2013 28.73 29.55 28.61 28.91 42,689 +0.28(+0.98%)
Dec 26, 2013 28.67 28.85 28.58 28.63 21,283 +0.07(+0.25%)
Dec 24, 2013 28.66 28.85 28.51 28.56 38,760 -0.01(-0.04%)
Dec 23, 2013 28.00 28.57 28.00 28.57 54,339 +0.74(+2.66%)
Dec 20, 2013 27.80 28.12 27.78 27.83 35,145 +0.09(+0.32%)
Dec 19, 2013 27.43 27.74 27.39 27.74 34,243 +0.39(+1.43%)
Dec 18, 2013 27.50 27.61 27.29 27.35 169,881 -0.17(-0.62%)
Dec 17, 2013 27.59 27.67 27.44 27.52 24,445 -0.16(-0.58%)
Dec 16, 2013 27.62 27.85 27.54 27.68 25,663 -0.05(-0.18%)
Dec 13, 2013 27.52 27.75 27.46 27.73 363,140 +0.08(+0.29%)
Dec 12, 2013 27.59 27.65 27.35 27.65 37,460 +0.12(+0.44%)
Dec 11, 2013 27.86 27.90 27.50 27.53 65,217 -0.38(-1.36%)
Dec 10, 2013 27.93 28.00 27.78 27.91 33,653 -0.16(-0.57%)
Dec 09, 2013 28.08 28.12 27.85 28.07 27,485 +0.11(+0.39%)
Dec 06, 2013 27.85 27.99 27.79 27.96 41,125 +0.12(+0.43%)
Dec 05, 2013 28.34 28.34 27.84 27.84 54,567 -0.22(-0.78%)
Dec 04, 2013 28.48 28.48 28.03 28.06 25,905 -0.41(-1.44%)
Dec 03, 2013 28.66 28.66 28.30 28.47 104,888 -0.04(-0.14%)
Dec 02, 2013 29.13 29.13 28.43 28.51 47,424 -0.43(-1.49%)
Nov 29, 2013 28.79 28.94 28.70 28.94 13,264 +0.27(+0.94%)
Nov 27, 2013 28.69 28.82 28.65 28.67 34,740 +0.00(+0.00%)
Nov 26, 2013 28.85 28.85 28.67 28.67 153,813 -0.46(-1.58%)
Nov 25, 2013 29.29 29.29 29.13 29.13 77,940 +0.06(+0.21%)
Nov 22, 2013 28.66 29.17 28.66 29.07 34,668 +0.04(+0.14%)
Nov 21, 2013 28.67 30.00 28.64 29.03 35,055 +0.51(+1.79%)
Nov 20, 2013 28.69 28.71 28.47 28.52 32,605 -0.07(-0.24%)
Nov 19, 2013 28.89 28.89 28.48 28.59 57,521 -0.16(-0.56%)
Nov 18, 2013 29.02 29.02 28.75 28.75 70,291 -0.32(-1.10%)
Nov 15, 2013 28.84 29.07 28.73 29.07 128,334 +0.26(+0.90%)
Nov 14, 2013 28.61 28.81 28.52 28.81 101,299 +0.19(+0.66%)
Nov 12, 2013 28.52 28.62 28.41 28.62 44,823 +0.13(+0.46%)
Nov 11, 2013 28.66 28.66 28.48 28.49 5,260 -0.17(-0.59%)
Nov 08, 2013 28.58 28.66 28.38 28.66 42,379 -0.05(-0.17%)
Nov 07, 2013 29.02 29.13 28.63 28.71 54,085 -0.38(-1.31%)
Nov 06, 2013 29.04 29.09 28.86 29.09 32,426 +0.17(+0.59%)
Nov 05, 2013 29.06 29.06 28.80 28.92 77,063 -0.09(-0.31%)
Nov 04, 2013 29.03 29.04 28.71 29.01 53,581 -0.03(-0.10%)
Nov 01, 2013 29.06 29.06 28.83 29.04 38,295 +0.09(+0.31%)
Oct 31, 2013 29.11 29.11 28.62 28.95 64,206 -0.23(-0.79%)
Oct 30, 2013 29.09 29.18 28.80 29.18 75,679 +0.27(+0.93%)
Oct 29, 2013 28.75 28.95 28.73 28.91 34,993 +0.13(+0.45%)
Oct 28, 2013 29.26 29.26 28.65 28.78 63,369 -0.30(-1.03%)
Oct 25, 2013 29.24 29.24 28.99 29.08 51,804 +0.03(+0.10%)
Oct 24, 2013 28.91 29.08 28.91 29.05 46,508 +0.18(+0.62%)
Oct 23, 2013 29.04 29.04 28.72 28.87 27,757 -0.15(-0.52%)
Oct 22, 2013 29.00 29.10 28.90 29.02 30,998 +0.14(+0.48%)
Oct 21, 2013 28.56 28.88 28.27 28.88 99,202 +0.50(+1.76%)
Oct 18, 2013 28.24 28.47 28.20 28.38 50,952 +0.15(+0.53%)
Oct 17, 2013 28.01 28.27 27.87 28.23 34,433 +0.19(+0.68%)
Oct 16, 2013 28.01 28.04 27.89 28.04 37,822 +0.27(+0.97%)
Oct 15, 2013 28.65 28.65 27.77 27.77 64,289 -0.36(-1.28%)
Oct 14, 2013 28.78 28.78 27.74 28.13 28,085 +0.24(+0.86%)
Oct 11, 2013 27.71 27.93 27.67 27.89 38,844 -0.03(-0.11%)
Oct 10, 2013 28.33 28.60 27.67 27.92 45,455 +0.26(+0.94%)
Oct 09, 2013 27.70 27.70 27.40 27.66 45,488 +0.08(+0.29%)
Oct 08, 2013 27.86 27.87 27.58 27.58 88,100 -0.29(-1.04%)
Oct 07, 2013 28.00 28.15 27.87 27.87 21,460 -0.18(-0.64%)
Oct 04, 2013 28.70 28.70 28.02 28.05 15,894 -0.06(-0.21%)
Oct 03, 2013 28.62 28.62 28.01 28.11 44,848 -0.22(-0.78%)
Oct 02, 2013 28.25 28.37 28.15 28.33 62,650 -0.01(-0.04%)
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.