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 (%)
Apr 30, 2015 28.51 28.79 28.46 28.58 109,131 +0.12(+0.42%)
Apr 29, 2015 28.08 28.59 27.99 28.46 692,978 +0.39(+1.39%)
Apr 28, 2015 28.13 28.16 27.99 28.07 68,998 -0.01(-0.04%)
Apr 27, 2015 28.15 28.30 28.08 28.08 45,185 -0.11(-0.39%)
Apr 24, 2015 28.16 28.19 28.04 28.19 33,759 +0.13(+0.46%)
Apr 23, 2015 28.05 28.10 27.95 28.06 64,732 +0.07(+0.25%)
Apr 22, 2015 28.00 28.05 27.77 27.99 28,942 +0.08(+0.29%)
Apr 21, 2015 28.21 28.21 27.83 27.91 37,916 -0.10(-0.36%)
Apr 20, 2015 28.03 28.19 27.95 28.01 46,386 +0.12(+0.43%)
Apr 17, 2015 27.89 28.14 27.82 27.89 71,089 -0.24(-0.85%)
Apr 16, 2015 27.91 28.15 27.90 28.13 37,044 +0.12(+0.43%)
Apr 15, 2015 27.84 28.11 27.77 28.01 35,467 +0.34(+1.23%)
Apr 14, 2015 27.55 27.84 27.50 27.67 39,146 +0.28(+1.02%)
Apr 13, 2015 27.51 27.62 27.38 27.39 65,409 -0.20(-0.72%)
Apr 10, 2015 27.33 27.62 27.33 27.59 40,289 +0.17(+0.62%)
Apr 09, 2015 27.40 27.45 27.29 27.42 51,212 +0.09(+0.33%)
Apr 08, 2015 27.50 27.50 27.22 27.33 36,483 -0.07(-0.26%)
Apr 07, 2015 27.32 27.69 27.12 27.40 48,132 +0.15(+0.55%)
Apr 06, 2015 27.01 27.34 27.01 27.25 89,807 +0.12(+0.44%)
Apr 02, 2015 26.95 27.13 27.13 27.13 66,800 +0.18(+0.67%)
Apr 01, 2015 27.10 27.26 26.95 26.95 24,657 -0.07(-0.26%)
Mar 31, 2015 27.07 27.34 26.95 27.02 79,908 -0.08(-0.30%)
Mar 30, 2015 27.12 27.12 26.96 27.10 88,249 +0.23(+0.86%)
Mar 27, 2015 26.83 27.12 26.73 26.87 44,499 -0.12(-0.44%)
Mar 26, 2015 27.16 27.16 26.89 26.99 34,982 +0.04(+0.15%)
Mar 25, 2015 27.08 27.10 26.87 26.95 39,369 +0.09(+0.34%)
Mar 24, 2015 27.35 27.35 26.83 26.86 107,447 -0.41(-1.50%)
Mar 23, 2015 26.89 27.47 26.76 27.27 110,173 +0.53(+1.98%)
Mar 20, 2015 26.84 26.85 26.71 26.74 23,734 +0.17(+0.64%)
Mar 19, 2015 26.67 26.67 26.44 26.57 36,771 -0.28(-1.04%)
Mar 18, 2015 25.96 27.03 25.95 26.85 491,409 +0.65(+2.48%)
Mar 17, 2015 25.95 26.44 25.91 26.20 46,305 +0.01(+0.04%)
Mar 16, 2015 26.36 26.36 25.84 26.19 88,037 -0.13(-0.49%)
Mar 13, 2015 26.36 26.37 26.08 26.32 241,663 -0.16(-0.60%)
Mar 12, 2015 26.65 26.68 26.44 26.48 72,673 -0.07(-0.26%)
Mar 11, 2015 27.05 27.05 26.50 26.55 124,599 -0.46(-1.70%)
Mar 10, 2015 26.94 27.19 26.59 27.01 118,350 -0.05(-0.18%)
Mar 09, 2015 27.64 27.64 26.99 27.06 92,359 -0.47(-1.71%)
Mar 06, 2015 27.66 27.86 27.36 27.53 44,267 -0.47(-1.68%)
Mar 05, 2015 27.94 28.22 27.89 28.00 62,692 +0.09(+0.32%)
Mar 04, 2015 28.12 28.05 27.76 27.91 36,180 -0.14(-0.50%)
Mar 03, 2015 27.75 28.07 27.75 28.05 36,919 +0.24(+0.86%)
Mar 02, 2015 28.06 28.15 27.75 27.81 85,791 -0.41(-1.45%)
Feb 27, 2015 27.92 28.22 27.76 28.22 68,824 +0.28(+1.00%)
Feb 26, 2015 28.22 28.85 27.85 27.94 79,915 -0.91(-3.15%)
Feb 25, 2015 28.69 29.05 28.69 28.85 110,731 +0.29(+1.02%)
Feb 24, 2015 28.76 28.91 28.52 28.56 46,251 -0.01(-0.04%)
Feb 23, 2015 28.70 28.88 28.52 28.57 86,304 -0.45(-1.55%)
Feb 20, 2015 28.80 29.02 28.64 29.02 296,968 +0.33(+1.15%)
Feb 19, 2015 28.31 28.74 28.19 28.69 178,459 +0.01(+0.03%)
Feb 18, 2015 28.90 28.90 28.58 28.68 78,362 -0.26(-0.90%)
Feb 17, 2015 29.07 29.08 28.53 28.94 61,882 +0.16(+0.56%)
Feb 13, 2015 28.77 28.78 28.78 28.78 80,600 +0.22(+0.77%)
Feb 12, 2015 28.44 28.61 28.31 28.56 79,119 +0.37(+1.31%)
Feb 11, 2015 28.40 29.16 28.16 28.19 135,889 -0.42(-1.47%)
Feb 10, 2015 28.87 28.87 28.25 28.61 84,285 -0.09(-0.31%)
Feb 09, 2015 29.09 29.11 28.60 28.70 903,814 -0.37(-1.27%)
Feb 06, 2015 29.21 29.22 28.80 29.07 74,342 -0.01(-0.03%)
Feb 05, 2015 28.90 29.15 28.61 29.08 215,529 +0.48(+1.68%)
Feb 04, 2015 28.70 28.75 28.34 28.60 51,210 -0.32(-1.11%)
Feb 03, 2015 28.77 29.10 28.25 28.92 114,967 +0.52(+1.83%)
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.