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 (%)
Jul 31, 2014 32.30 32.30 31.78 31.84 18,662 -0.64(-1.97%)
Jul 30, 2014 33.00 33.00 32.27 32.48 15,660 -0.32(-0.98%)
Jul 29, 2014 32.86 33.10 32.76 32.80 16,806 -0.13(-0.39%)
Jul 28, 2014 33.33 33.33 32.76 32.93 87,553 +0.03(+0.09%)
Jul 25, 2014 32.96 33.03 32.83 32.90 68,544 -0.16(-0.48%)
Jul 24, 2014 33.10 33.24 32.97 33.06 23,643 -0.08(-0.24%)
Jul 23, 2014 33.00 33.33 33.00 33.14 58,901 +0.05(+0.15%)
Jul 22, 2014 32.95 33.09 32.93 33.09 25,055 +0.22(+0.67%)
Jul 21, 2014 32.82 32.87 32.62 32.87 47,858 +0.10(+0.31%)
Jul 18, 2014 32.95 32.95 32.71 32.77 35,278 +0.01(+0.03%)
Jul 17, 2014 32.93 32.93 32.64 32.76 34,085 -0.07(-0.21%)
Jul 16, 2014 32.40 32.83 32.40 32.83 44,614 +0.38(+1.17%)
Jul 15, 2014 32.38 32.50 32.35 32.45 48,804 -0.03(-0.09%)
Jul 14, 2014 32.62 32.63 32.40 32.48 41,197 -0.04(-0.12%)
Jul 11, 2014 32.56 32.56 32.28 32.52 58,073 +0.17(+0.53%)
Jul 10, 2014 32.35 32.75 32.22 32.35 56,184 -0.20(-0.61%)
Jul 09, 2014 32.15 32.55 32.15 32.55 32,086 +0.37(+1.15%)
Jul 08, 2014 32.73 32.73 32.08 32.18 44,829 -0.13(-0.40%)
Jul 07, 2014 33.10 33.11 32.18 32.31 73,542 -0.37(-1.13%)
Jul 03, 2014 32.86 32.68 32.68 32.68 26,200 -0.30(-0.91%)
Jul 02, 2014 33.11 33.19 32.92 32.98 68,509 -0.21(-0.63%)
Jul 01, 2014 33.06 33.19 32.98 33.19 79,779 +0.18(+0.55%)
Jun 30, 2014 32.66 33.01 32.66 33.01 156,531 +0.18(+0.55%)
Jun 27, 2014 32.60 32.89 32.60 32.83 36,695 +0.13(+0.40%)
Jun 26, 2014 33.07 33.07 32.60 32.70 155,729 +0.05(+0.15%)
Jun 25, 2014 32.27 32.68 32.27 32.65 33,638 +0.17(+0.52%)
Jun 24, 2014 32.85 32.85 32.33 32.48 21,655 +0.05(+0.15%)
Jun 23, 2014 32.18 32.43 31.99 32.43 86,401 +0.44(+1.38%)
Jun 20, 2014 31.98 31.99 31.86 31.99 30,654 -0.13(-0.40%)
Jun 19, 2014 31.83 32.12 31.68 32.12 30,927 +0.50(+1.58%)
Jun 18, 2014 31.80 32.53 31.43 31.62 34,144 -0.14(-0.44%)
Jun 17, 2014 31.85 32.18 31.76 31.76 17,593 -0.19(-0.59%)
Jun 16, 2014 31.73 31.95 31.73 31.95 21,338 +0.34(+1.08%)
Jun 13, 2014 31.41 31.62 31.39 31.61 21,735 +0.09(+0.29%)
Jun 12, 2014 31.61 31.61 31.42 31.52 19,826 -0.09(-0.28%)
Jun 11, 2014 31.63 31.76 31.59 31.61 29,279 -0.19(-0.60%)
Jun 10, 2014 31.88 31.88 31.72 31.80 54,060 +0.07(+0.22%)
Jun 06, 2014 31.60 31.73 31.59 31.73 22,354 +0.20(+0.63%)
Jun 05, 2014 31.75 31.75 31.44 31.53 37,251 +0.05(+0.16%)
Jun 04, 2014 31.36 31.54 31.36 31.48 29,149 +0.16(+0.51%)
Jun 03, 2014 31.50 31.50 31.28 31.32 28,640 -0.05(-0.16%)
Jun 02, 2014 31.20 31.40 31.18 31.37 25,369 +0.17(+0.54%)
May 30, 2014 30.96 31.20 30.89 31.20 46,691 +0.26(+0.84%)
May 29, 2014 30.97 31.07 30.91 30.94 56,778 -0.01(-0.03%)
May 28, 2014 30.81 31.01 30.81 30.95 31,169 +0.00(+0.00%)
May 27, 2014 31.32 31.32 30.85 30.95 23,306 -0.39(-1.24%)
May 23, 2014 31.27 31.34 31.34 31.34 21,200 -0.07(-0.22%)
May 22, 2014 31.33 31.41 31.28 31.41 25,281 +0.15(+0.48%)
May 21, 2014 31.26 31.33 31.17 31.26 46,814 +0.12(+0.39%)
May 20, 2014 31.04 31.18 31.00 31.14 39,292 +0.11(+0.35%)
May 19, 2014 31.29 31.29 31.03 31.03 26,802 -0.10(-0.32%)
May 16, 2014 31.14 31.23 31.13 31.13 19,823 +0.04(+0.13%)
May 15, 2014 31.12 31.12 30.86 31.09 28,822 -0.01(-0.03%)
May 14, 2014 30.94 31.11 30.94 31.10 22,570 +0.18(+0.58%)
May 13, 2014 31.12 31.52 30.82 30.92 63,444 -0.08(-0.26%)
May 12, 2014 31.05 31.06 30.91 31.00 152,676 +0.17(+0.55%)
May 09, 2014 31.04 31.04 30.75 30.83 44,597 -0.11(-0.36%)
May 08, 2014 31.43 31.43 30.82 30.94 61,426 -0.42(-1.34%)
May 07, 2014 31.19 31.37 31.09 31.36 71,468 +0.30(+0.96%)
May 06, 2014 31.28 31.28 30.92 31.06 82,328 -0.16(-0.53%)
May 05, 2014 30.86 31.23 30.86 31.23 85,306 +0.38(+1.22%)
May 02, 2014 30.70 30.87 30.62 30.85 252,734 +0.12(+0.39%)
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.