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, 2015 24.46 24.46 24.09 24.11 289,996 -0.26(-1.07%)
Jul 30, 2015 24.81 24.81 24.30 24.37 211,894 -0.41(-1.65%)
Jul 29, 2015 24.27 24.78 24.10 24.78 226,522 +0.58(+2.40%)
Jul 28, 2015 23.55 24.33 23.55 24.20 103,910 +0.61(+2.59%)
Jul 27, 2015 23.33 23.71 23.09 23.59 155,152 +0.23(+0.98%)
Jul 24, 2015 23.20 23.68 22.88 23.36 347,744 +0.12(+0.52%)
Jul 23, 2015 23.35 23.46 23.17 23.24 188,212 +0.00(+0.00%)
Jul 22, 2015 23.70 23.93 23.00 23.24 196,338 -0.47(-1.98%)
Jul 21, 2015 23.90 24.19 23.55 23.71 57,117 -0.16(-0.67%)
Jul 20, 2015 24.40 24.40 23.86 23.87 71,409 -0.58(-2.37%)
Jul 17, 2015 24.90 24.90 24.34 24.45 36,286 -0.39(-1.57%)
Jul 16, 2015 25.01 25.01 24.75 24.84 52,901 -0.31(-1.23%)
Jul 15, 2015 25.62 25.69 25.12 25.15 990,610 -0.48(-1.87%)
Jul 14, 2015 25.35 25.75 25.35 25.63 67,655 +0.23(+0.91%)
Jul 13, 2015 25.39 25.49 25.23 25.40 43,771 +0.26(+1.03%)
Jul 10, 2015 25.05 25.24 24.90 25.14 82,608 +0.34(+1.37%)
Jul 09, 2015 24.97 25.40 24.78 24.80 459,061 +0.07(+0.28%)
Jul 08, 2015 25.05 25.20 24.64 24.73 54,103 -0.56(-2.21%)
Jul 07, 2015 24.80 25.35 24.38 25.29 93,891 +0.55(+2.22%)
Jul 06, 2015 24.80 24.89 24.62 24.74 66,115 -0.22(-0.88%)
Jul 02, 2015 24.92 24.96 24.96 24.96 47,300 +0.32(+1.30%)
Jul 01, 2015 25.12 25.41 24.51 24.64 39,027 -0.38(-1.52%)
Jun 30, 2015 25.33 25.36 24.87 25.02 171,643 -0.17(-0.67%)
Jun 29, 2015 25.43 25.43 25.13 25.19 64,849 -0.36(-1.41%)
Jun 26, 2015 25.70 25.71 25.53 25.55 72,905 -0.19(-0.74%)
Jun 25, 2015 26.24 26.25 25.73 25.74 24,696 -0.39(-1.49%)
Jun 24, 2015 26.60 26.60 26.04 26.13 75,794 -0.04(-0.15%)
Jun 23, 2015 26.15 26.24 26.11 26.17 37,721 +0.07(+0.27%)
Jun 22, 2015 26.15 26.24 26.10 26.10 29,024 +0.00(+0.00%)
Jun 19, 2015 26.51 26.51 26.03 26.10 117,802 -0.37(-1.40%)
Jun 18, 2015 26.62 26.62 26.43 26.47 29,718 -0.02(-0.08%)
Jun 17, 2015 26.48 26.67 26.34 26.49 83,941 +0.00(+0.00%)
Jun 16, 2015 26.56 26.58 26.40 26.49 20,115 -0.03(-0.11%)
Jun 15, 2015 26.18 26.60 26.11 26.52 59,503 +0.25(+0.95%)
Jun 12, 2015 26.27 26.27 26.05 26.27 18,763 +0.00(+0.00%)
Jun 11, 2015 26.32 26.38 26.23 26.27 44,982 -0.09(-0.34%)
Jun 10, 2015 26.60 26.60 26.30 26.36 126,839 +0.01(+0.04%)
Jun 09, 2015 26.45 26.53 26.34 26.35 234,707 -0.07(-0.26%)
Jun 08, 2015 26.43 26.55 26.32 26.42 45,165 -0.18(-0.68%)
Jun 05, 2015 26.19 26.66 26.16 26.60 436,062 +0.22(+0.83%)
Jun 04, 2015 26.59 26.77 26.36 26.38 25,397 -0.49(-1.82%)
Jun 03, 2015 27.31 27.31 26.79 26.87 46,714 -0.37(-1.36%)
Jun 02, 2015 27.24 27.35 27.08 27.24 32,128 +0.09(+0.33%)
Jun 01, 2015 27.28 27.86 27.11 27.15 57,145 -0.12(-0.44%)
May 29, 2015 27.56 27.57 27.23 27.27 36,333 -0.11(-0.40%)
May 28, 2015 27.47 27.60 27.27 27.38 28,402 -0.33(-1.19%)
May 27, 2015 27.62 27.82 27.56 27.71 36,603 -0.38(-1.35%)
May 26, 2015 28.38 28.38 27.94 28.09 86,451 -0.33(-1.16%)
May 22, 2015 28.25 28.42 28.42 28.42 43,800 +0.11(+0.39%)
May 21, 2015 28.26 28.34 28.19 28.31 24,046 +0.03(+0.11%)
May 20, 2015 28.32 28.32 28.21 28.28 50,949 -0.13(-0.46%)
May 19, 2015 28.54 28.54 28.29 28.41 12,409 -0.19(-0.66%)
May 18, 2015 28.40 28.63 28.21 28.60 44,580 +0.18(+0.63%)
May 15, 2015 28.57 28.57 28.25 28.42 31,775 -0.03(-0.11%)
May 14, 2015 28.50 28.54 28.38 28.45 367,617 +0.12(+0.42%)
May 13, 2015 28.60 28.60 28.13 28.33 30,374 +0.33(+1.18%)
May 12, 2015 27.71 28.07 27.70 28.00 55,868 +0.15(+0.54%)
May 11, 2015 28.00 28.02 27.80 27.85 94,676 -0.25(-0.89%)
May 08, 2015 27.94 28.17 27.91 28.10 22,083 +0.21(+0.75%)
May 07, 2015 28.20 28.20 27.83 27.89 9,753 -0.45(-1.59%)
May 06, 2015 28.72 28.90 28.22 28.34 52,892 -0.34(-1.19%)
May 05, 2015 28.80 28.85 28.57 28.68 19,479 +0.07(+0.24%)
May 04, 2015 28.80 28.86 28.60 28.61 37,878 -0.08(-0.28%)
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.