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 (%)
Jan 31, 2018 18.46 18.46 18.25 18.29 329,655 -0.06(-0.32%)
Jan 30, 2018 18.37 18.48 18.37 18.35 217,269 -0.26(-1.40%)
Jan 29, 2018 19.07 19.07 18.61 18.61 293,406 -0.38(-2.00%)
Jan 26, 2018 18.73 19.05 18.73 18.99 59,358 +0.33(+1.77%)
Jan 25, 2018 19.05 19.05 18.66 18.66 77,621 -0.30(-1.58%)
Jan 24, 2018 19.17 19.18 18.95 18.96 39,644 -0.08(-0.42%)
Jan 23, 2018 19.09 19.12 18.84 19.04 94,145 +0.05(+0.26%)
Jan 22, 2018 18.79 19.01 18.67 18.99 58,915 +0.38(+2.04%)
Jan 19, 2018 18.30 18.61 18.30 18.61 124,522 +0.17(+0.92%)
Jan 18, 2018 18.54 18.66 18.44 18.44 95,345 -0.22(-1.18%)
Jan 17, 2018 18.63 18.74 18.56 18.66 132,127 -0.09(-0.48%)
Jan 16, 2018 19.01 19.09 18.73 18.75 292,483 -0.12(-0.64%)
Jan 12, 2018 18.87 18.87 18.87 0 +0.19(+1.02%)
Jan 11, 2018 18.34 18.73 18.30 18.68 215,016 +0.37(+2.02%)
Jan 10, 2018 18.44 18.44 18.25 18.31 110,503 +0.06(+0.33%)
Jan 09, 2018 18.32 18.32 18.10 18.25 159,806 +0.07(+0.39%)
Jan 08, 2018 18.09 18.22 17.95 18.18 147,420 +0.13(+0.72%)
Jan 05, 2018 18.10 18.12 17.92 18.05 82,744 -0.12(-0.66%)
Jan 04, 2018 18.13 18.19 18.06 18.17 104,833 +0.12(+0.66%)
Jan 03, 2018 18.12 18.14 17.77 18.05 212,453 +0.41(+2.32%)
Jan 02, 2018 17.50 17.77 17.34 17.64 322,356 +0.32(+1.85%)
Dec 29, 2017 17.32 17.32 17.32 0 +0.02(+0.12%)
Dec 28, 2017 17.25 17.36 17.22 17.30 208,231 +0.10(+0.58%)
Dec 27, 2017 17.11 17.38 17.11 17.20 1,087,030 -0.08(-0.46%)
Dec 26, 2017 17.60 17.60 17.23 17.28 1,650,581 +0.05(+0.29%)
Dec 22, 2017 17.02 17.29 17.02 17.23 669,755 +0.10(+0.59%)
Dec 21, 2017 17.06 17.31 16.99 17.13 764,922 +0.04(+0.23%)
Dec 20, 2017 17.31 17.31 16.84 17.09 930,112 -0.01(-0.06%)
Dec 19, 2017 17.34 17.34 17.08 17.10 644,867 -0.23(-1.33%)
Dec 18, 2017 17.17 17.52 17.17 17.33 254,718 +0.16(+0.93%)
Dec 15, 2017 17.33 17.33 17.04 17.17 572,819 -0.09(-0.52%)
Dec 14, 2017 17.15 17.44 17.15 17.26 531,313 +0.08(+0.47%)
Dec 13, 2017 17.05 17.24 17.04 17.18 266,295 +0.10(+0.59%)
Dec 12, 2017 17.07 17.25 16.89 17.08 1,149,340 +0.15(+0.89%)
Dec 11, 2017 16.42 16.98 16.42 16.93 237,670 +0.30(+1.80%)
Dec 08, 2017 16.89 16.89 16.60 16.63 429,084 +0.02(+0.12%)
Dec 07, 2017 16.35 16.62 16.20 16.61 486,046 +0.31(+1.90%)
Dec 06, 2017 16.38 16.50 16.23 16.30 551,200 -0.28(-1.69%)
Dec 05, 2017 16.81 16.81 16.56 16.58 708,310 -0.11(-0.66%)
Dec 04, 2017 16.81 16.87 16.67 16.69 357,142 -0.08(-0.48%)
Dec 01, 2017 16.82 16.97 16.48 16.77 280,136 +0.22(+1.33%)
Nov 30, 2017 15.93 16.56 15.93 16.55 405,515 +0.65(+4.09%)
Nov 29, 2017 16.00 16.00 15.71 15.90 329,196 -0.11(-0.69%)
Nov 28, 2017 16.19 16.19 15.95 16.01 441,227 -0.37(-2.26%)
Nov 27, 2017 16.59 16.59 16.37 16.38 188,296 -0.21(-1.27%)
Nov 24, 2017 16.59 16.70 16.54 16.59 55,440 +0.00(+0.00%)
Nov 22, 2017 16.53 16.66 16.48 16.59 262,354 +0.12(+0.73%)
Nov 21, 2017 16.75 16.75 16.43 16.47 372,060 -0.26(-1.55%)
Nov 20, 2017 16.54 16.80 16.44 16.73 1,621,689 +0.07(+0.42%)
Nov 17, 2017 16.67 16.73 16.54 16.66 291,943 +0.04(+0.24%)
Nov 16, 2017 16.64 16.72 16.54 16.62 472,435 -0.03(-0.18%)
Nov 15, 2017 16.30 16.72 16.30 16.65 289,888 +0.14(+0.85%)
Nov 14, 2017 16.72 16.81 16.51 16.51 126,238 -0.32(-1.90%)
Nov 13, 2017 16.99 17.16 16.81 16.83 109,656 -0.30(-1.75%)
Nov 10, 2017 17.27 17.33 17.10 17.13 110,043 -0.05(-0.29%)
Nov 09, 2017 17.32 17.34 17.17 17.18 274,199 -0.11(-0.64%)
Nov 08, 2017 17.47 17.49 17.22 17.29 188,144 -0.20(-1.14%)
Nov 07, 2017 17.35 17.53 17.28 17.49 495,126 +0.16(+0.92%)
Nov 06, 2017 17.06 17.34 17.06 17.33 57,936 +0.21(+1.23%)
Nov 03, 2017 16.98 17.18 16.93 17.12 271,956 +0.17(+1.00%)
Nov 02, 2017 17.33 17.33 16.77 16.95 680,550 -0.31(-1.80%)
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.