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 30, 2015 20.84 21.20 20.51 20.87 352,561 +0.11(+0.53%)
Oct 29, 2015 20.13 20.84 19.99 20.76 538,311 +0.46(+2.27%)
Oct 28, 2015 19.56 20.33 19.32 20.30 347,336 +0.79(+4.05%)
Oct 27, 2015 19.72 20.35 19.34 19.51 577,638 -0.34(-1.71%)
Oct 26, 2015 20.29 20.45 19.85 19.85 238,215 -0.43(-2.12%)
Oct 23, 2015 20.34 20.68 20.03 20.28 386,115 -0.13(-0.64%)
Oct 22, 2015 20.74 20.90 20.13 20.41 407,273 -0.45(-2.16%)
Oct 21, 2015 21.31 21.41 20.85 20.86 227,458 -0.42(-1.97%)
Oct 20, 2015 21.36 21.47 21.23 21.28 561,202 -0.05(-0.23%)
Oct 19, 2015 21.75 21.76 21.12 21.33 161,949 -0.30(-1.39%)
Oct 16, 2015 21.59 21.69 21.10 21.63 407,448 +0.12(+0.56%)
Oct 15, 2015 21.23 21.53 20.98 21.51 91,548 +0.40(+1.89%)
Oct 14, 2015 21.19 21.20 20.82 21.11 977,476 +0.10(+0.48%)
Oct 13, 2015 21.25 21.52 21.01 21.01 511,653 -0.42(-1.96%)
Oct 12, 2015 21.60 22.01 21.31 21.43 595,063 -0.40(-1.83%)
Oct 09, 2015 21.78 21.94 21.59 21.83 129,808 +0.08(+0.37%)
Oct 08, 2015 21.59 21.86 21.23 21.75 160,352 +0.22(+1.02%)
Oct 07, 2015 21.26 21.63 21.15 21.53 148,782 +0.52(+2.48%)
Oct 06, 2015 21.12 21.59 21.01 21.01 179,815 -0.17(-0.80%)
Oct 05, 2015 20.65 21.27 20.65 21.18 366,416 +0.60(+2.92%)
Oct 02, 2015 19.70 20.60 19.64 20.58 332,403 +0.73(+3.68%)
Oct 01, 2015 19.36 19.88 19.04 19.85 60,254 +0.75(+3.93%)
Sep 30, 2015 17.71 19.20 17.71 19.10 484,290 +1.60(+9.14%)
Sep 29, 2015 18.66 18.81 17.39 17.50 1,747,293 -1.19(-6.37%)
Sep 28, 2015 19.79 19.79 18.45 18.69 502,415 -1.14(-5.75%)
Sep 25, 2015 20.08 20.14 19.66 19.83 534,819 -0.05(-0.25%)
Sep 24, 2015 19.84 20.25 19.34 19.88 1,028,708 -0.18(-0.90%)
Sep 23, 2015 20.93 21.15 20.03 20.06 157,438 -0.78(-3.74%)
Sep 22, 2015 21.10 21.11 20.75 20.84 207,531 -0.43(-2.02%)
Sep 21, 2015 21.27 21.34 21.08 21.27 345,067 +0.19(+0.90%)
Sep 18, 2015 21.22 21.22 20.92 21.08 206,575 -0.21(-0.99%)
Sep 17, 2015 21.15 21.55 21.04 21.29 318,413 +0.18(+0.85%)
Sep 16, 2015 20.76 21.18 20.76 21.11 654,473 +0.19(+0.91%)
Sep 15, 2015 21.03 21.30 20.89 20.92 535,125 +0.00(+0.00%)
Sep 14, 2015 21.34 21.34 20.86 20.92 201,539 -0.26(-1.23%)
Sep 11, 2015 21.68 21.68 21.06 21.18 279,218 -0.57(-2.62%)
Sep 10, 2015 21.69 21.90 21.60 21.75 167,860 -0.04(-0.18%)
Sep 09, 2015 22.25 22.36 21.77 21.79 766,530 -0.29(-1.31%)
Sep 08, 2015 22.14 22.30 22.04 22.08 232,070 +0.02(+0.09%)
Sep 04, 2015 21.84 22.06 22.06 22.06 565,700 -0.23(-1.03%)
Sep 03, 2015 21.97 22.66 21.97 22.29 665,613 +0.01(+0.04%)
Sep 02, 2015 22.37 22.68 21.76 22.28 803,728 +0.13(+0.59%)
Sep 01, 2015 22.74 22.74 22.00 22.15 834,461 -0.46(-2.03%)
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%)
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.