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 (%)
Jun 30, 2014 32.66 33.01 32.66 33.01 156,531 +0.18(+0.55%)
Jun 27, 2014 32.60 32.89 32.60 32.83 36,695 +0.13(+0.40%)
Jun 26, 2014 33.07 33.07 32.60 32.70 155,729 +0.05(+0.15%)
Jun 25, 2014 32.27 32.68 32.27 32.65 33,638 +0.17(+0.52%)
Jun 24, 2014 32.85 32.85 32.33 32.48 21,655 +0.05(+0.15%)
Jun 23, 2014 32.18 32.43 31.99 32.43 86,401 +0.44(+1.38%)
Jun 20, 2014 31.98 31.99 31.86 31.99 30,654 -0.13(-0.40%)
Jun 19, 2014 31.83 32.12 31.68 32.12 30,927 +0.50(+1.58%)
Jun 18, 2014 31.80 32.53 31.43 31.62 34,144 -0.14(-0.44%)
Jun 17, 2014 31.85 32.18 31.76 31.76 17,593 -0.19(-0.59%)
Jun 16, 2014 31.73 31.95 31.73 31.95 21,338 +0.34(+1.08%)
Jun 13, 2014 31.41 31.62 31.39 31.61 21,735 +0.09(+0.29%)
Jun 12, 2014 31.61 31.61 31.42 31.52 19,826 -0.09(-0.28%)
Jun 11, 2014 31.63 31.76 31.59 31.61 29,279 -0.19(-0.60%)
Jun 10, 2014 31.88 31.88 31.72 31.80 54,060 +0.07(+0.22%)
Jun 06, 2014 31.60 31.73 31.59 31.73 22,354 +0.20(+0.63%)
Jun 05, 2014 31.75 31.75 31.44 31.53 37,251 +0.05(+0.16%)
Jun 04, 2014 31.36 31.54 31.36 31.48 29,149 +0.16(+0.51%)
Jun 03, 2014 31.50 31.50 31.28 31.32 28,640 -0.05(-0.16%)
Jun 02, 2014 31.20 31.40 31.18 31.37 25,369 +0.17(+0.54%)
May 30, 2014 30.96 31.20 30.89 31.20 46,691 +0.26(+0.84%)
May 29, 2014 30.97 31.07 30.91 30.94 56,778 -0.01(-0.03%)
May 28, 2014 30.81 31.01 30.81 30.95 31,169 +0.00(+0.00%)
May 27, 2014 31.32 31.32 30.85 30.95 23,306 -0.39(-1.24%)
May 23, 2014 31.27 31.34 31.34 31.34 21,200 -0.07(-0.22%)
May 22, 2014 31.33 31.41 31.28 31.41 25,281 +0.15(+0.48%)
May 21, 2014 31.26 31.33 31.17 31.26 46,814 +0.12(+0.39%)
May 20, 2014 31.04 31.18 31.00 31.14 39,292 +0.11(+0.35%)
May 19, 2014 31.29 31.29 31.03 31.03 26,802 -0.10(-0.32%)
May 16, 2014 31.14 31.23 31.13 31.13 19,823 +0.04(+0.13%)
May 15, 2014 31.12 31.12 30.86 31.09 28,822 -0.01(-0.03%)
May 14, 2014 30.94 31.11 30.94 31.10 22,570 +0.18(+0.58%)
May 13, 2014 31.12 31.52 30.82 30.92 63,444 -0.08(-0.26%)
May 12, 2014 31.05 31.06 30.91 31.00 152,676 +0.17(+0.55%)
May 09, 2014 31.04 31.04 30.75 30.83 44,597 -0.11(-0.36%)
May 08, 2014 31.43 31.43 30.82 30.94 61,426 -0.42(-1.34%)
May 07, 2014 31.19 31.37 31.09 31.36 71,468 +0.30(+0.96%)
May 06, 2014 31.28 31.28 30.92 31.06 82,328 -0.16(-0.53%)
May 05, 2014 30.86 31.23 30.86 31.23 85,306 +0.38(+1.22%)
May 02, 2014 30.70 30.87 30.62 30.85 252,734 +0.12(+0.39%)
May 01, 2014 30.55 30.76 30.55 30.73 98,334 +0.24(+0.79%)
Apr 30, 2014 30.59 30.89 30.43 30.49 70,408 -0.19(-0.62%)
Apr 29, 2014 30.59 30.68 30.40 30.68 34,767 +0.39(+1.29%)
Apr 28, 2014 30.24 30.30 30.11 30.29 67,122 +0.18(+0.60%)
Apr 25, 2014 30.38 30.38 30.04 30.11 45,974 -0.21(-0.69%)
Apr 24, 2014 30.57 30.70 30.26 30.32 51,081 -0.13(-0.43%)
Apr 23, 2014 30.61 30.63 30.45 30.45 35,075 -0.05(-0.16%)
Apr 22, 2014 30.60 30.76 30.50 30.50 23,000 -0.07(-0.23%)
Apr 21, 2014 30.43 30.58 30.35 30.57 26,411 +0.20(+0.66%)
Apr 17, 2014 30.28 30.37 30.37 30.37 84,400 +0.16(+0.53%)
Apr 16, 2014 29.95 30.34 29.95 30.21 232,007 +0.22(+0.73%)
Apr 15, 2014 30.13 30.13 29.92 29.99 17,417 -0.08(-0.27%)
Apr 14, 2014 30.15 30.34 30.07 30.07 25,361 +0.12(+0.40%)
Apr 11, 2014 29.71 30.01 29.70 29.95 36,460 +0.27(+0.91%)
Apr 10, 2014 30.03 31.35 29.57 29.68 34,828 -0.28(-0.93%)
Apr 09, 2014 29.90 29.96 29.75 29.96 38,366 +0.19(+0.64%)
Apr 08, 2014 29.65 29.81 29.56 29.77 27,168 +0.23(+0.78%)
Apr 07, 2014 29.83 29.84 29.48 29.54 19,339 -0.26(-0.87%)
Apr 04, 2014 29.97 30.04 29.80 29.80 23,570 -0.02(-0.07%)
Apr 03, 2014 29.82 29.89 29.70 29.82 18,802 +0.11(+0.37%)
Apr 02, 2014 29.87 29.87 29.65 29.71 41,579 -0.07(-0.24%)
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.