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 (%)
Jun 30, 2016 20.01 20.09 19.76 19.97 156,833 +0.03(+0.15%)
Jun 29, 2016 19.74 20.08 19.74 19.94 191,197 +0.29(+1.48%)
Jun 28, 2016 19.47 19.69 19.15 19.65 108,930 +0.69(+3.64%)
Jun 27, 2016 19.34 19.34 18.75 18.96 72,342 -0.67(-3.42%)
Jun 24, 2016 19.93 20.09 19.63 19.63 52,665 -0.71(-3.49%)
Jun 23, 2016 20.23 20.57 19.91 20.34 145,906 +0.44(+2.21%)
Jun 22, 2016 20.11 20.12 19.72 19.90 357,533 -0.01(-0.05%)
Jun 21, 2016 18.50 20.10 18.24 19.91 55,749 +0.36(+1.84%)
Jun 20, 2016 19.50 19.79 19.42 19.55 87,897 +0.16(+0.83%)
Jun 17, 2016 19.48 19.50 19.30 19.39 107,979 +0.11(+0.57%)
Jun 16, 2016 19.18 19.33 18.91 19.28 79,136 +0.02(+0.10%)
Jun 15, 2016 18.91 19.36 18.86 19.26 345,670 +0.19(+1.00%)
Jun 14, 2016 19.07 19.07 18.80 19.07 89,372 -0.16(-0.83%)
Jun 13, 2016 19.25 19.44 19.16 19.23 37,262 -0.24(-1.23%)
Jun 10, 2016 19.62 19.83 19.42 19.47 28,131 -0.52(-2.60%)
Jun 09, 2016 19.88 20.00 19.75 19.99 130,406 -0.02(-0.10%)
Jun 08, 2016 20.29 20.35 19.94 20.01 58,045 -0.09(-0.45%)
Jun 07, 2016 20.09 20.17 20.03 20.10 60,359 +0.20(+1.01%)
Jun 06, 2016 19.59 19.99 19.59 19.90 38,759 +0.41(+2.10%)
Jun 03, 2016 19.61 19.69 19.37 19.49 32,254 -0.06(-0.31%)
Jun 02, 2016 19.24 19.60 19.24 19.55 55,833 +0.12(+0.62%)
Jun 01, 2016 18.91 19.46 18.91 19.43 58,096 +0.38(+1.99%)
May 31, 2016 19.04 19.32 18.93 19.05 67,506 +0.10(+0.53%)
May 27, 2016 18.80 18.95 18.95 18.95 54,000 -0.04(-0.21%)
May 26, 2016 19.15 19.98 18.93 18.99 315,704 -0.15(-0.78%)
May 25, 2016 19.14 19.98 19.03 19.14 84,297 -0.13(-0.67%)
May 24, 2016 19.49 19.64 19.25 19.27 83,566 -0.19(-0.98%)
May 23, 2016 19.44 19.61 19.43 19.46 57,308 -0.02(-0.10%)
May 20, 2016 19.30 19.63 19.20 19.48 27,292 +0.25(+1.30%)
May 19, 2016 19.15 19.37 18.71 19.23 44,038 +0.27(+1.42%)
May 18, 2016 19.25 19.35 18.89 18.96 52,603 -0.42(-2.17%)
May 17, 2016 19.20 19.61 19.17 19.38 76,511 +0.16(+0.86%)
May 16, 2016 18.99 19.24 18.99 19.21 62,890 +0.54(+2.86%)
May 13, 2016 18.84 19.02 18.66 18.68 61,474 -0.16(-0.85%)
May 12, 2016 18.86 18.88 18.63 18.84 74,782 +0.22(+1.18%)
May 11, 2016 18.29 18.76 18.10 18.62 354,424 +0.19(+1.03%)
May 10, 2016 18.60 18.67 18.02 18.43 40,512 +0.08(+0.44%)
May 09, 2016 18.48 18.48 18.00 18.35 65,016 -0.30(-1.61%)
May 06, 2016 18.57 18.80 18.54 18.65 69,689 +0.02(+0.11%)
May 05, 2016 18.84 18.92 18.52 18.63 118,764 +0.24(+1.31%)
May 04, 2016 18.56 18.56 18.13 18.39 37,837 +0.13(+0.71%)
May 03, 2016 18.50 18.50 18.03 18.26 74,214 -0.38(-2.04%)
May 02, 2016 19.00 19.01 18.43 18.64 78,431 -0.28(-1.48%)
Apr 29, 2016 18.86 18.97 18.66 18.92 66,050 +0.28(+1.50%)
Apr 28, 2016 18.72 18.99 18.57 18.64 533,000 -0.16(-0.85%)
Apr 27, 2016 18.63 19.09 18.63 18.80 49,312 +0.24(+1.29%)
Apr 26, 2016 18.83 18.83 18.44 18.56 49,773 -0.02(-0.11%)
Apr 25, 2016 18.57 18.90 18.51 18.58 102,692 -0.23(-1.22%)
Apr 22, 2016 18.63 18.87 18.63 18.81 68,356 +0.22(+1.17%)
Apr 21, 2016 18.59 18.84 18.52 18.59 93,634 +0.06(+0.34%)
Apr 20, 2016 18.32 18.75 18.10 18.53 114,506 +0.31(+1.70%)
Apr 19, 2016 17.50 18.28 17.50 18.22 152,263 +0.72(+4.11%)
Apr 18, 2016 16.84 17.64 16.68 17.50 71,772 +0.42(+2.46%)
Apr 15, 2016 17.02 17.41 16.91 17.08 77,773 -0.28(-1.61%)
Apr 14, 2016 17.49 17.89 17.29 17.36 750,623 -0.11(-0.63%)
Apr 13, 2016 17.30 17.60 17.16 17.47 85,307 -0.01(-0.06%)
Apr 12, 2016 16.83 17.62 15.97 17.48 77,403 +0.61(+3.62%)
Apr 11, 2016 16.89 17.27 16.84 16.87 100,960 +0.00(+0.00%)
Apr 08, 2016 17.04 17.07 16.80 16.87 45,691 +0.39(+2.37%)
Apr 07, 2016 16.21 16.67 16.21 16.48 86,044 +0.01(+0.08%)
Apr 06, 2016 16.37 16.59 16.16 16.47 65,493 +0.41(+2.53%)
Apr 05, 2016 16.00 16.27 16.00 16.06 86,225 -0.20(-1.20%)
Apr 04, 2016 16.66 16.73 15.95 16.25 65,819 -0.30(-1.84%)
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.