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 (%)
Nov 23, 2020 8.430 8.430 8.430 0 -0.03(-0.30%)
Nov 20, 2020 8.475 8.475 8.430 8.455 2,100 +0.11(+1.26%)
Nov 19, 2020 8.370 8.370 8.350 8.350 883 -0.05(-0.60%)
Nov 18, 2020 8.470 8.540 8.400 8.400 59,101 +0.01(+0.12%)
Nov 17, 2020 8.350 8.530 8.321 8.390 55,055 -0.04(-0.52%)
Nov 16, 2020 8.260 8.434 8.260 8.434 1,193 +0.36(+4.44%)
Nov 13, 2020 7.970 8.150 7.965 8.075 142,600 +0.17(+2.22%)
Nov 12, 2020 7.850 8.000 7.800 7.900 98,656 -0.10(-1.25%)
Nov 11, 2020 8.170 8.170 7.920 8.000 201,455 -0.06(-0.74%)
Nov 10, 2020 7.940 8.120 7.870 8.060 133,282 +0.23(+2.94%)
Nov 09, 2020 7.600 7.970 7.600 7.830 347,656 +0.70(+9.82%)
Nov 06, 2020 7.465 7.465 7.130 7.130 212,200 -0.30(-4.04%)
Nov 05, 2020 7.400 7.450 7.370 7.430 147,208 +0.20(+2.77%)
Nov 04, 2020 7.110 7.370 7.100 7.230 32,514 +0.02(+0.34%)
Nov 03, 2020 7.230 7.290 7.190 7.206 2,176 +0.11(+1.49%)
Nov 02, 2020 7.130 7.155 7.100 7.100 1,287 -0.01(-0.14%)
Oct 30, 2020 7.055 7.110 7.055 7.110 600 -0.05(-0.76%)
Oct 29, 2020 7.000 7.165 7.000 7.165 3,892 +0.15(+2.21%)
Oct 28, 2020 7.090 7.092 7.010 7.010 1,889 -0.30(-4.13%)
Oct 27, 2020 7.400 7.400 7.305 7.312 1,305 -0.14(-1.85%)
Oct 26, 2020 7.650 7.650 7.380 7.450 1,119 -0.20(-2.61%)
Oct 23, 2020 7.770 7.770 7.650 7.650 3,800 -0.05(-0.65%)
Oct 22, 2020 7.310 7.700 7.310 7.700 5,748 +0.39(+5.34%)
Oct 21, 2020 7.320 7.320 7.310 7.310 407 -0.04(-0.54%)
Oct 20, 2020 7.360 7.370 7.350 7.350 6,207 +0.05(+0.68%)
Oct 19, 2020 7.390 7.475 7.270 7.300 7,187 -0.11(-1.48%)
Oct 16, 2020 7.470 7.500 7.409 7.409 600 -0.14(-1.90%)
Oct 15, 2020 7.350 7.565 7.350 7.553 872 +0.03(+0.44%)
Oct 14, 2020 7.340 7.650 7.340 7.520 15,785 +0.10(+1.39%)
Oct 13, 2020 7.390 7.460 7.365 7.417 5,827 -0.00(-0.05%)
Oct 12, 2020 7.340 7.440 7.330 7.420 4,103 +0.00(+0.00%)
Oct 09, 2020 7.430 7.430 7.330 7.420 4,100 +0.01(+0.20%)
Oct 08, 2020 7.025 7.405 7.025 7.405 2,617 +0.46(+6.55%)
Oct 07, 2020 6.950 6.950 6.950 6.950 194 -0.02(-0.29%)
Oct 06, 2020 7.130 7.130 6.950 6.970 35,343 -0.16(-2.24%)
Oct 05, 2020 6.820 7.130 6.820 7.130 2,415 +0.32(+4.70%)
Oct 02, 2020 6.820 6.830 6.800 6.810 10,500 +0.06(+0.89%)
Oct 01, 2020 6.830 6.830 6.680 6.750 2,379 -0.06(-0.88%)
Sep 30, 2020 7.000 7.000 6.800 6.810 1,537 -0.13(-1.85%)
Sep 29, 2020 6.820 6.938 6.800 6.938 1,075 +0.12(+1.73%)
Sep 28, 2020 6.740 6.850 6.690 6.820 6,062 +0.18(+2.68%)
Sep 25, 2020 6.650 6.650 6.620 6.642 500 -0.03(-0.42%)
Sep 24, 2020 6.500 6.720 6.500 6.670 1,231 +0.00(+0.00%)
Sep 23, 2020 7.010 7.010 6.670 6.670 855 -0.37(-5.26%)
Sep 22, 2020 7.260 7.260 7.030 7.040 11,964 -0.08(-1.12%)
Sep 21, 2020 7.190 7.190 7.080 7.120 1,397 -0.17(-2.34%)
Sep 18, 2020 7.350 7.350 7.250 7.290 1,800 -0.07(-0.93%)
Sep 17, 2020 7.450 7.450 7.359 7.359 378 -0.09(-1.26%)
Sep 16, 2020 7.510 7.510 7.453 7.453 273 +0.14(+1.96%)
Sep 15, 2020 7.410 7.410 7.310 7.310 2,970 -0.15(-2.00%)
Sep 14, 2020 7.459 7.459 7.459 7.459 87 +0.20(+2.74%)
Sep 11, 2020 7.250 7.260 7.240 7.260 1,500 -0.08(-1.09%)
Sep 10, 2020 7.500 7.500 7.330 7.340 15,789 -0.15(-2.00%)
Sep 09, 2020 7.540 7.600 7.460 7.490 16,724 +0.02(+0.27%)
Sep 08, 2020 7.650 7.650 7.400 7.470 7,951 -0.20(-2.61%)
Sep 04, 2020 7.720 7.720 7.500 7.670 8,600 +0.01(+0.15%)
Sep 03, 2020 7.750 7.750 7.620 7.659 7,117 -0.09(-1.18%)
Sep 02, 2020 7.800 7.840 7.720 7.750 4,766 -0.05(-0.67%)
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.