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 (%)
Oct 31, 2012 25.80 25.80 25.35 25.54 18,405 +0.12(+0.47%)
Oct 26, 2012 25.62 25.42 25.42 25.42 13,600 -0.58(-2.23%)
Oct 25, 2012 25.85 26.00 25.76 26.00 4,200 +0.26(+1.01%)
Oct 24, 2012 25.81 25.89 25.74 25.74 10,045 +0.08(+0.31%)
Oct 23, 2012 25.63 25.68 25.47 25.66 14,281 +0.01(+0.04%)
Oct 19, 2012 25.63 25.70 25.62 25.65 6,419 -0.31(-1.19%)
Oct 18, 2012 26.07 26.10 25.94 25.96 40,473 -0.10(-0.38%)
Oct 17, 2012 26.04 26.10 26.04 26.06 31,888 +0.13(+0.50%)
Oct 16, 2012 25.79 25.93 25.75 25.93 23,519 +0.22(+0.86%)
Oct 15, 2012 25.69 25.71 25.61 25.71 5,286 +0.05(+0.19%)
Oct 12, 2012 25.72 25.72 25.63 25.66 32,339 +0.00(+0.00%)
Oct 11, 2012 25.85 25.85 25.66 25.66 6,742 -0.21(-0.81%)
Oct 10, 2012 25.90 25.90 25.73 25.87 18,661 -0.07(-0.27%)
Oct 09, 2012 26.04 26.07 25.94 25.94 13,505 -0.06(-0.23%)
Oct 08, 2012 26.46 26.46 25.97 26.00 1,802 -0.27(-1.03%)
Oct 05, 2012 26.10 26.27 26.04 26.27 8,667 +0.37(+1.42%)
Oct 04, 2012 25.82 25.93 25.82 25.90 4,606 +0.09(+0.35%)
Oct 03, 2012 26.05 26.05 25.66 25.81 11,535 -0.17(-0.65%)
Oct 02, 2012 25.76 25.98 25.68 25.98 27,404 +0.05(+0.19%)
Oct 01, 2012 25.65 25.93 25.65 25.93 11,973 +0.47(+1.85%)
Sep 28, 2012 25.41 25.46 25.24 25.46 10,100 +0.07(+0.28%)
Sep 27, 2012 25.31 25.39 25.28 25.39 42,228 +0.22(+0.87%)
Sep 26, 2012 25.25 25.25 25.17 25.17 12,806 -0.15(-0.59%)
Sep 25, 2012 25.85 25.85 25.32 25.32 39,946 -0.19(-0.74%)
Sep 24, 2012 25.61 25.61 25.41 25.51 2,890 +0.06(+0.24%)
Sep 21, 2012 25.48 25.53 25.43 25.45 8,397 +0.03(+0.12%)
Sep 20, 2012 25.23 25.42 25.23 25.42 18,055 +0.03(+0.12%)
Sep 19, 2012 25.39 25.41 25.35 25.39 32,252 +0.02(+0.08%)
Sep 18, 2012 25.46 25.46 25.33 25.37 71,016 -0.09(-0.35%)
Sep 17, 2012 25.45 25.66 25.45 25.46 11,609 -0.24(-0.93%)
Sep 14, 2012 25.46 25.70 25.24 25.70 24,134 +0.55(+2.19%)
Sep 13, 2012 24.98 25.19 24.97 25.15 8,536 +0.13(+0.52%)
Sep 12, 2012 25.19 25.19 24.86 25.02 35,407 +0.13(+0.52%)
Sep 11, 2012 24.94 24.94 24.84 24.89 35,934 -0.06(-0.24%)
Sep 10, 2012 25.12 25.12 24.95 24.95 29,595 -0.01(-0.04%)
Sep 07, 2012 24.90 24.96 24.90 24.96 11,388 -0.19(-0.76%)
Sep 06, 2012 25.18 25.18 24.90 25.15 38,839 +0.19(+0.76%)
Sep 05, 2012 25.00 25.06 24.93 24.96 18,932 -0.11(-0.44%)
Sep 04, 2012 25.22 25.22 24.91 25.07 33,926 +0.11(+0.44%)
Aug 31, 2012 24.82 25.18 24.81 24.96 48,356 +0.13(+0.52%)
Aug 30, 2012 24.78 24.83 24.78 24.83 14,550 -0.01(-0.03%)
Aug 29, 2012 24.82 24.84 24.82 24.84 11,421 +0.20(+0.80%)
Aug 27, 2012 24.86 24.86 24.63 24.64 4,610 +0.02(+0.08%)
Aug 24, 2012 24.79 24.79 24.57 24.62 23,714 -0.38(-1.52%)
Aug 23, 2012 25.66 25.66 24.93 25.00 19,714 -0.11(-0.44%)
Aug 22, 2012 25.13 25.13 25.04 25.11 9,281 -0.07(-0.27%)
Aug 21, 2012 25.29 25.29 25.18 25.18 9,256 -0.11(-0.44%)
Aug 20, 2012 25.79 25.79 25.29 25.29 6,646 +0.03(+0.10%)
Aug 17, 2012 25.86 25.86 25.22 25.26 14,001 +0.02(+0.10%)
Aug 16, 2012 25.07 25.26 25.07 25.24 2,391 +0.16(+0.64%)
Aug 15, 2012 24.99 25.13 24.98 25.08 12,514 +0.17(+0.68%)
Aug 14, 2012 24.91 24.91 24.91 24.91 300 +0.03(+0.12%)
Aug 13, 2012 24.88 24.88 24.87 24.88 882 -0.11(-0.44%)
Aug 10, 2012 24.89 24.99 24.89 24.99 7,320 +0.13(+0.52%)
Aug 09, 2012 24.82 24.92 24.82 24.86 21,028 +0.05(+0.20%)
Aug 08, 2012 25.60 25.60 24.81 24.81 500 -0.16(-0.64%)
Aug 07, 2012 24.97 25.03 24.95 24.97 4,623 +0.12(+0.48%)
Aug 03, 2012 24.85 24.85 24.85 24.85 3,600 +0.08(+0.32%)
Aug 02, 2012 25.12 25.12 24.77 24.77 13,333 -0.19(-0.76%)
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.