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, 2013 27.10 27.27 27.09 27.27 73,316 +0.26(+0.96%)
Jan 30, 2013 27.16 27.16 26.98 27.01 16,083 -0.17(-0.63%)
Jan 29, 2013 26.93 27.18 26.83 27.18 37,334 +0.33(+1.23%)
Jan 28, 2013 26.75 26.90 26.75 26.85 56,748 +0.11(+0.41%)
Jan 25, 2013 26.69 26.74 26.46 26.74 36,477 +0.27(+1.02%)
Jan 24, 2013 26.68 26.68 26.45 26.47 57,666 -0.29(-1.08%)
Jan 23, 2013 26.85 26.85 26.58 26.76 21,280 -0.01(-0.04%)
Jan 22, 2013 26.66 26.81 26.66 26.77 14,090 +0.35(+1.32%)
Jan 18, 2013 26.35 26.46 26.32 26.42 16,943 -0.08(-0.30%)
Jan 17, 2013 26.22 26.50 26.09 26.50 17,194 +0.42(+1.61%)
Jan 16, 2013 26.00 26.16 26.00 26.08 25,286 -0.23(-0.87%)
Jan 15, 2013 26.04 26.31 25.95 26.31 106,055 +0.21(+0.80%)
Jan 14, 2013 26.15 26.15 26.05 26.10 52,559 +0.08(+0.31%)
Jan 11, 2013 25.99 26.05 25.94 26.02 21,653 +0.03(+0.12%)
Jan 10, 2013 26.00 26.06 25.99 25.99 27,696 +0.27(+1.05%)
Jan 09, 2013 25.65 25.72 25.64 25.72 2,494 +0.11(+0.43%)
Jan 08, 2013 26.06 26.06 25.55 25.61 19,312 -0.03(-0.12%)
Jan 07, 2013 26.16 26.16 25.59 25.64 17,937 +0.14(+0.55%)
Jan 04, 2013 25.41 25.57 25.41 25.50 2,083 +0.17(+0.67%)
Jan 03, 2013 25.26 25.49 25.26 25.33 6,981 +0.19(+0.76%)
Jan 02, 2013 25.05 25.14 24.25 25.14 70,209 +0.89(+3.67%)
Dec 31, 2012 23.81 24.25 24.25 24.25 42,378 +0.30(+1.25%)
Dec 28, 2012 23.80 23.99 23.78 23.95 26,956 -0.08(-0.33%)
Dec 27, 2012 24.11 24.11 23.72 24.03 35,580 +0.06(+0.25%)
Dec 26, 2012 24.42 24.42 23.97 23.97 150,220 -0.29(-1.20%)
Dec 24, 2012 24.33 24.43 24.24 24.26 94,373 -0.13(-0.53%)
Dec 21, 2012 24.75 24.75 24.33 24.39 189,360 -0.41(-1.65%)
Dec 20, 2012 24.47 24.80 24.45 24.80 72,430 +0.25(+1.02%)
Dec 19, 2012 24.37 24.58 24.25 24.55 119,233 +0.37(+1.53%)
Dec 18, 2012 23.99 24.36 23.99 24.18 156,581 +0.30(+1.26%)
Dec 17, 2012 23.89 23.94 23.87 23.88 84,259 -0.12(-0.50%)
Dec 14, 2012 24.05 24.09 23.84 24.00 130,581 +0.02(+0.08%)
Dec 13, 2012 24.00 24.00 23.72 23.98 227,960 -0.06(-0.25%)
Dec 12, 2012 24.35 24.35 24.04 24.04 7,454 -0.50(-2.04%)
Dec 11, 2012 24.34 24.54 24.21 24.54 23,978 +0.21(+0.86%)
Dec 10, 2012 24.51 24.51 24.33 24.33 4,634 +0.10(+0.41%)
Dec 07, 2012 24.31 24.31 24.16 24.23 4,872 -0.18(-0.74%)
Dec 06, 2012 24.45 24.75 24.19 24.41 46,301 +0.13(+0.54%)
Dec 05, 2012 24.53 24.53 24.25 24.28 68,132 -0.30(-1.22%)
Dec 04, 2012 24.78 24.79 24.45 24.58 36,180 -0.45(-1.80%)
Nov 30, 2012 25.05 25.05 24.90 25.03 36,067 -0.01(-0.04%)
Nov 29, 2012 24.99 25.11 24.95 25.04 29,193 +0.05(+0.20%)
Nov 28, 2012 24.73 24.99 24.72 24.99 19,943 +0.21(+0.83%)
Nov 27, 2012 24.90 24.90 24.65 24.78 20,372 -0.04(-0.15%)
Nov 26, 2012 25.07 25.16 24.82 24.82 10,973 -0.28(-1.12%)
Nov 23, 2012 25.00 25.13 25.00 25.10 5,050 +0.11(+0.44%)
Nov 21, 2012 24.93 24.99 24.79 24.99 20,419 +0.12(+0.48%)
Nov 20, 2012 24.90 24.91 24.76 24.87 23,908 +0.01(+0.04%)
Nov 19, 2012 24.98 24.98 24.72 24.86 20,546 +0.28(+1.14%)
Nov 16, 2012 23.75 24.58 23.75 24.58 52,479 +0.85(+3.58%)
Nov 15, 2012 24.39 24.39 23.39 23.73 19,777 -0.40(-1.66%)
Nov 14, 2012 24.65 24.69 24.01 24.13 109,642 -0.41(-1.67%)
Nov 13, 2012 24.11 24.54 24.08 24.54 47,704 +0.03(+0.12%)
Nov 12, 2012 25.02 25.02 24.44 24.51 45,103 -0.51(-2.04%)
Nov 09, 2012 25.18 25.18 24.98 25.02 58,829 -0.35(-1.38%)
Nov 08, 2012 25.56 25.56 25.31 25.37 41,758 -0.21(-0.82%)
Nov 07, 2012 25.41 25.60 25.27 25.58 49,836 -0.31(-1.20%)
Nov 06, 2012 25.61 25.89 25.61 25.89 56,080 +0.33(+1.29%)
Nov 05, 2012 25.61 25.62 25.49 25.56 20,794 -0.08(-0.31%)
Nov 02, 2012 25.77 25.77 25.62 25.64 12,386 -0.22(-0.85%)
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.