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 (%)
Dec 31, 2019 13.53 13.73 13.53 13.69 247,900 +0.06(+0.44%)
Dec 30, 2019 13.84 13.87 13.59 13.63 329,870 -0.17(-1.23%)
Dec 27, 2019 13.96 13.99 13.74 13.80 356,300 -0.19(-1.36%)
Dec 26, 2019 13.77 14.01 13.77 13.99 524,059 +0.16(+1.16%)
Dec 24, 2019 13.69 13.86 13.69 13.83 114,000 +0.00(+0.00%)
Dec 23, 2019 13.68 13.85 13.68 13.83 227,522 +0.14(+1.02%)
Dec 20, 2019 13.67 13.73 13.64 13.69 215,300 +0.02(+0.15%)
Dec 19, 2019 13.75 13.79 13.62 13.67 360,989 -0.06(-0.44%)
Dec 18, 2019 13.47 13.79 13.47 13.73 258,863 +0.16(+1.18%)
Dec 17, 2019 13.37 13.77 13.37 13.57 303,804 +0.22(+1.65%)
Dec 16, 2019 13.18 13.38 13.18 13.35 137,277 +0.21(+1.60%)
Dec 13, 2019 13.20 13.30 13.05 13.14 185,000 -0.17(-1.31%)
Dec 12, 2019 13.22 13.44 13.22 13.31 1,120,138 +0.13(+1.02%)
Dec 11, 2019 13.17 13.29 13.13 13.18 1,036,907 +0.03(+0.23%)
Dec 10, 2019 12.84 13.23 12.84 13.15 739,057 +0.26(+2.02%)
Dec 09, 2019 12.55 12.89 12.55 12.89 471,251 +0.33(+2.62%)
Dec 06, 2019 12.52 12.63 12.50 12.56 160,200 +0.09(+0.73%)
Dec 05, 2019 12.61 12.62 12.47 12.47 121,545 -0.04(-0.32%)
Dec 04, 2019 12.45 12.60 12.42 12.51 350,470 +0.09(+0.72%)
Dec 03, 2019 12.37 12.52 12.37 12.42 187,503 -0.09(-0.72%)
Dec 02, 2019 12.67 12.67 12.51 12.51 155,488 -0.16(-1.26%)
Nov 29, 2019 12.65 12.71 12.60 12.67 61,400 -0.03(-0.24%)
Nov 27, 2019 12.68 12.74 12.53 12.70 294,300 -0.27(-2.08%)
Nov 26, 2019 13.22 13.27 12.96 12.97 589,652 -0.25(-1.89%)
Nov 25, 2019 13.19 13.26 13.13 13.22 1,390,788 +0.03(+0.23%)
Nov 22, 2019 13.13 13.20 13.08 13.19 99,900 +0.11(+0.84%)
Nov 21, 2019 12.95 13.10 12.81 13.08 247,189 +0.27(+2.11%)
Nov 20, 2019 12.67 12.87 12.67 12.81 280,638 +0.10(+0.79%)
Nov 19, 2019 12.93 12.93 12.71 12.71 527,563 -0.23(-1.79%)
Nov 18, 2019 13.15 13.17 12.94 12.94 133,016 -0.30(-2.25%)
Nov 15, 2019 13.20 13.26 13.10 13.24 206,600 +0.17(+1.30%)
Nov 14, 2019 13.16 13.22 13.04 13.07 286,632 -0.05(-0.38%)
Nov 13, 2019 13.09 13.23 13.06 13.12 32,892 -0.09(-0.68%)
Nov 12, 2019 13.26 13.44 13.21 13.21 122,529 -0.08(-0.60%)
Nov 11, 2019 13.40 13.43 13.28 13.29 18,287 -0.17(-1.28%)
Nov 08, 2019 13.36 13.52 13.36 13.46 69,200 -0.05(-0.35%)
Nov 07, 2019 13.76 13.76 13.40 13.51 60,717 -0.15(-1.13%)
Nov 06, 2019 13.84 13.84 13.64 13.66 155,546 -0.18(-1.26%)
Nov 05, 2019 14.02 14.02 13.74 13.84 113,740 -0.16(-1.13%)
Nov 04, 2019 13.93 14.10 13.93 14.00 176,343 +0.17(+1.25%)
Nov 01, 2019 13.81 13.85 13.74 13.82 363,300 +0.14(+1.06%)
Oct 31, 2019 13.61 13.70 13.60 13.68 40,989 -0.03(-0.22%)
Oct 30, 2019 13.71 13.79 13.65 13.71 49,098 +0.00(+0.00%)
Oct 29, 2019 13.67 13.83 13.66 13.71 291,807 -0.04(-0.30%)
Oct 28, 2019 13.96 14.00 13.75 13.75 82,718 -0.19(-1.35%)
Oct 25, 2019 13.84 13.97 13.84 13.94 210,600 +0.07(+0.50%)
Oct 24, 2019 13.86 13.92 13.82 13.87 133,153 -0.02(-0.14%)
Oct 23, 2019 13.89 13.99 13.87 13.89 58,006 -0.04(-0.29%)
Oct 22, 2019 13.94 14.11 13.93 13.93 127,964 -0.01(-0.07%)
Oct 21, 2019 14.04 14.04 13.93 13.94 83,012 +0.01(+0.07%)
Oct 18, 2019 13.82 14.03 13.82 13.93 156,500 +0.07(+0.51%)
Oct 17, 2019 13.91 13.95 13.84 13.86 105,691 -0.04(-0.31%)
Oct 16, 2019 13.91 14.06 13.89 13.90 172,640 -0.10(-0.69%)
Oct 15, 2019 13.96 14.09 13.96 14.00 80,833 +0.09(+0.65%)
Oct 14, 2019 14.05 14.05 13.86 13.91 1,420,436 -0.13(-0.93%)
Oct 11, 2019 14.07 14.15 14.02 14.04 79,600 +0.03(+0.21%)
Oct 10, 2019 13.96 14.04 13.96 14.01 58,553 +0.04(+0.29%)
Oct 09, 2019 14.28 14.28 13.97 13.97 222,972 -0.16(-1.13%)
Oct 08, 2019 14.17 14.18 14.07 14.13 131,980 -0.17(-1.19%)
Oct 07, 2019 14.48 14.48 14.28 14.30 93,629 -0.17(-1.17%)
Oct 04, 2019 14.44 14.55 14.40 14.47 94,400 +0.03(+0.21%)
Oct 03, 2019 14.31 14.48 14.23 14.44 85,712 +0.06(+0.40%)
Oct 02, 2019 14.50 14.51 14.33 14.38 138,885 -0.14(-0.95%)
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.