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, 2015 22.79 22.95 22.18 22.61 923,525 -0.07(-0.31%)
Aug 28, 2015 22.32 22.97 21.90 22.68 2,336,382 +0.31(+1.39%)
Aug 27, 2015 22.34 22.43 21.59 22.37 1,008,829 +0.91(+4.24%)
Aug 26, 2015 21.91 21.91 20.91 21.46 659,570 +0.21(+0.99%)
Aug 25, 2015 21.77 21.85 21.25 21.25 1,213,926 +0.00(+0.00%)
Aug 24, 2015 21.20 24.33 20.35 21.25 587,474 -0.74(-3.37%)
Aug 21, 2015 22.47 22.63 21.94 21.99 165,359 -0.48(-2.14%)
Aug 20, 2015 22.78 23.26 22.41 22.47 1,016,191 -0.48(-2.09%)
Aug 19, 2015 23.36 23.38 22.71 22.95 256,548 -0.40(-1.71%)
Aug 18, 2015 23.40 23.79 23.27 23.35 137,639 -0.17(-0.72%)
Aug 17, 2015 23.15 23.60 23.06 23.52 297,762 +0.41(+1.77%)
Aug 14, 2015 23.09 23.21 22.97 23.11 67,418 +0.14(+0.61%)
Aug 13, 2015 23.26 23.71 22.83 22.97 159,608 -0.34(-1.46%)
Aug 12, 2015 22.50 23.33 22.50 23.31 336,543 +0.69(+3.05%)
Aug 11, 2015 22.60 22.72 22.39 22.62 240,579 -0.14(-0.62%)
Aug 10, 2015 22.09 22.81 22.09 22.76 69,492 +0.69(+3.13%)
Aug 07, 2015 22.03 22.35 21.90 22.07 577,097 +0.02(+0.10%)
Aug 06, 2015 22.13 22.19 21.43 22.05 655,764 -0.11(-0.51%)
Aug 05, 2015 23.50 23.84 22.10 22.16 731,113 -1.17(-5.02%)
Aug 04, 2015 23.55 23.72 23.27 23.33 45,088 -0.21(-0.89%)
Aug 03, 2015 23.86 24.00 23.47 23.54 91,140 -0.57(-2.36%)
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%)
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.