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 (%)
Feb 28, 2017 20.66 20.70 20.40 20.64 179,385 +0.14(+0.68%)
Feb 27, 2017 20.53 20.59 20.47 20.50 72,143 -0.38(-1.82%)
Feb 24, 2017 21.00 21.02 20.71 20.88 81,625 -0.24(-1.14%)
Feb 23, 2017 21.20 21.40 20.92 21.12 177,232 +0.01(+0.05%)
Feb 22, 2017 21.23 21.29 21.11 21.11 40,194 -0.35(-1.63%)
Feb 21, 2017 21.26 21.50 21.26 21.46 396,793 +0.12(+0.56%)
Feb 17, 2017 21.34 21.34 21.34 0 -0.05(-0.23%)
Feb 16, 2017 21.82 21.82 21.36 21.39 52,457 -0.19(-0.88%)
Feb 15, 2017 21.64 21.64 21.54 21.58 146,132 +0.03(+0.14%)
Feb 14, 2017 21.49 21.55 21.28 21.55 57,457 +0.18(+0.84%)
Feb 13, 2017 21.21 21.38 21.20 21.37 23,818 +0.04(+0.16%)
Feb 10, 2017 21.34 21.42 21.29 21.34 8,865 +0.03(+0.12%)
Feb 09, 2017 21.10 21.37 21.10 21.31 101,221 +0.14(+0.66%)
Feb 08, 2017 20.95 21.25 20.95 21.17 35,710 -0.06(-0.28%)
Feb 07, 2017 21.49 21.49 21.07 21.23 86,436 -0.20(-0.93%)
Feb 06, 2017 21.53 21.53 21.26 21.43 71,548 +0.02(+0.10%)
Feb 03, 2017 21.21 21.47 21.21 21.41 41,910 +0.20(+0.94%)
Feb 02, 2017 21.20 21.25 21.04 21.21 73,392 +0.05(+0.24%)
Feb 01, 2017 21.16 21.19 20.98 21.16 32,853 +0.28(+1.34%)
Jan 31, 2017 20.73 21.02 20.60 20.88 235,215 +0.09(+0.43%)
Jan 30, 2017 21.20 21.20 20.66 20.79 347,695 -0.41(-1.93%)
Jan 27, 2017 21.37 21.37 20.98 21.20 83,618 -0.14(-0.66%)
Jan 26, 2017 21.07 21.34 21.07 21.34 29,722 +0.34(+1.62%)
Jan 25, 2017 20.60 21.05 20.60 21.00 34,334 +0.40(+1.95%)
Jan 24, 2017 20.02 20.61 20.02 20.60 32,426 +0.51(+2.53%)
Jan 23, 2017 20.10 20.13 19.97 20.09 51,766 -0.01(-0.05%)
Jan 20, 2017 20.04 20.27 19.52 20.10 40,174 +0.10(+0.50%)
Jan 19, 2017 20.01 20.27 20.00 20.00 42,846 -0.10(-0.50%)
Jan 18, 2017 20.08 20.25 20.07 20.10 472,645 -0.14(-0.69%)
Jan 17, 2017 20.08 20.31 20.08 20.24 100,119 +0.16(+0.80%)
Jan 13, 2017 20.08 20.08 20.08 0 +0.11(+0.55%)
Jan 12, 2017 20.01 20.17 19.95 19.97 68,478 -0.12(-0.60%)
Jan 11, 2017 19.87 20.12 19.87 20.09 32,364 +0.28(+1.41%)
Jan 10, 2017 20.01 20.07 19.81 19.81 26,712 -0.29(-1.44%)
Jan 09, 2017 20.05 20.31 20.05 20.10 100,759 -0.21(-1.03%)
Jan 06, 2017 20.35 20.41 20.21 20.31 51,737 +0.06(+0.30%)
Jan 05, 2017 20.16 20.30 20.16 20.25 52,385 +0.17(+0.85%)
Jan 04, 2017 19.92 20.17 19.92 20.08 54,481 +0.13(+0.65%)
Jan 03, 2017 20.30 20.30 19.90 19.95 47,811 +0.08(+0.40%)
Dec 30, 2016 19.87 19.87 19.87 0 +0.13(+0.66%)
Dec 29, 2016 19.93 19.93 19.71 19.74 112,548 -0.04(-0.20%)
Dec 28, 2016 20.00 20.01 19.78 19.78 136,459 -0.18(-0.90%)
Dec 27, 2016 20.00 20.10 19.92 19.96 56,116 +0.01(+0.05%)
Dec 23, 2016 19.95 19.95 19.95 0 +0.10(+0.50%)
Dec 22, 2016 19.64 19.91 19.60 19.85 130,847 +0.32(+1.64%)
Dec 21, 2016 19.39 19.59 19.39 19.53 463,183 +0.25(+1.30%)
Dec 20, 2016 19.32 19.37 19.18 19.28 91,543 +0.08(+0.42%)
Dec 19, 2016 19.28 19.30 19.10 19.20 81,694 +0.01(+0.05%)
Dec 16, 2016 19.10 19.39 18.80 19.19 97,909 +0.18(+0.95%)
Dec 15, 2016 18.68 19.02 18.68 19.01 88,056 +0.24(+1.28%)
Dec 14, 2016 19.08 19.08 18.70 18.77 74,172 -0.29(-1.52%)
Dec 13, 2016 18.92 19.26 18.91 19.06 148,291 +0.18(+0.95%)
Dec 12, 2016 19.14 19.18 18.88 18.88 52,796 -0.05(-0.26%)
Dec 09, 2016 19.01 19.06 18.88 18.93 101,239 -0.08(-0.42%)
Dec 08, 2016 18.76 19.03 18.71 19.01 231,484 +0.23(+1.22%)
Dec 07, 2016 18.54 18.84 18.54 18.78 55,407 +0.11(+0.59%)
Dec 06, 2016 18.74 18.80 18.60 18.67 382,087 -0.07(-0.37%)
Dec 05, 2016 18.70 18.89 18.63 18.74 73,598 -0.03(-0.16%)
Dec 02, 2016 18.79 18.95 18.68 18.77 103,894 +0.09(+0.46%)
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.