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 (%)
Sep 27, 2013 28.26 28.26 27.90 28.08 47,047 -0.11(-0.39%)
Sep 26, 2013 27.98 28.21 27.98 28.19 34,805 +0.27(+0.97%)
Sep 25, 2013 27.71 27.96 27.83 27.92 37,405 +0.09(+0.32%)
Sep 24, 2013 41.84 28.21 27.78 27.83 53,519 -0.06(-0.22%)
Sep 23, 2013 27.88 28.00 27.80 27.89 47,217 -0.15(-0.53%)
Sep 20, 2013 28.19 28.19 28.00 28.04 69,930 -0.21(-0.74%)
Sep 19, 2013 27.92 28.42 27.92 28.25 72,103 +0.47(+1.69%)
Sep 18, 2013 27.14 27.78 27.04 27.78 59,028 +0.73(+2.70%)
Sep 17, 2013 27.41 27.41 27.00 27.05 57,861 -0.18(-0.66%)
Sep 16, 2013 27.59 27.59 27.23 27.23 49,489 -0.18(-0.66%)
Sep 13, 2013 27.61 27.64 27.33 27.41 94,181 -0.33(-1.19%)
Sep 12, 2013 27.79 27.88 27.63 27.74 43,869 -0.08(-0.29%)
Sep 11, 2013 27.66 27.82 27.66 27.82 50,416 -0.06(-0.22%)
Sep 10, 2013 27.25 27.90 27.25 27.88 412,019 +0.21(+0.76%)
Sep 09, 2013 27.22 27.67 27.22 27.67 96,283 +0.44(+1.62%)
Sep 06, 2013 27.32 27.42 27.23 27.23 29,861 -0.09(-0.33%)
Sep 05, 2013 27.16 27.39 27.16 27.32 92,786 +0.12(+0.45%)
Sep 04, 2013 27.38 27.38 27.17 27.20 38,956 -0.21(-0.78%)
Sep 03, 2013 27.73 27.78 27.23 27.41 67,825 -0.10(-0.36%)
Aug 30, 2013 27.93 27.93 27.48 27.51 38,631 -0.32(-1.15%)
Aug 29, 2013 28.03 28.03 27.77 27.83 22,520 -0.07(-0.25%)
Aug 28, 2013 27.91 27.95 27.77 27.90 67,493 +0.10(+0.36%)
Aug 27, 2013 27.77 27.86 27.59 27.80 82,314 +0.01(+0.04%)
Aug 26, 2013 28.19 28.19 27.71 27.79 351,653 -0.62(-2.18%)
Aug 23, 2013 28.32 28.41 28.29 28.41 91,588 +0.23(+0.82%)
Aug 22, 2013 28.13 29.01 28.13 28.18 242,382 +0.14(+0.50%)
Aug 21, 2013 28.12 28.20 27.99 28.04 262,740 +0.01(+0.04%)
Aug 20, 2013 27.85 28.08 27.63 28.03 117,490 +0.33(+1.19%)
Aug 19, 2013 27.81 27.83 27.68 27.70 177,254 -0.20(-0.72%)
Aug 16, 2013 28.02 28.13 27.88 27.90 73,981 -0.13(-0.46%)
Aug 15, 2013 27.91 28.15 27.87 28.03 208,274 +0.00(+0.00%)
Aug 14, 2013 27.94 28.22 27.88 28.03 125,073 -0.08(-0.28%)
Aug 13, 2013 28.40 28.40 27.84 28.11 135,011 -0.14(-0.50%)
Aug 12, 2013 28.53 28.56 28.25 28.25 99,706 -0.26(-0.91%)
Aug 09, 2013 27.52 28.58 27.52 28.51 66,727 +0.02(+0.07%)
Aug 08, 2013 28.65 28.72 28.39 28.49 43,975 +0.00(+0.00%)
Aug 07, 2013 28.55 28.55 28.25 28.49 83,110 -0.33(-1.15%)
Aug 06, 2013 28.53 28.90 28.33 28.82 66,820 +0.30(+1.05%)
Aug 05, 2013 28.44 28.60 28.30 28.52 73,276 +0.03(+0.11%)
Aug 02, 2013 28.73 28.73 28.43 28.49 71,185 -0.35(-1.21%)
Aug 01, 2013 28.78 28.90 28.64 28.84 78,458 +0.22(+0.77%)
Jul 31, 2013 28.76 28.76 28.56 28.62 49,576 +0.01(+0.03%)
Jul 30, 2013 28.83 28.83 28.42 28.61 60,321 -0.09(-0.31%)
Jul 29, 2013 28.98 29.04 28.57 28.70 79,495 -0.23(-0.80%)
Jul 26, 2013 28.80 28.98 28.71 28.93 31,233 +0.13(+0.47%)
Jul 25, 2013 28.90 28.96 28.79 28.80 59,913 +0.01(+0.02%)
Jul 24, 2013 29.18 29.18 28.65 28.79 144,933 -0.18(-0.62%)
Jul 23, 2013 29.23 29.17 28.90 28.97 201,826 -0.20(-0.69%)
Jul 22, 2013 29.09 29.23 29.02 29.17 29,519 +0.11(+0.38%)
Jul 19, 2013 29.02 29.06 28.98 29.06 44,237 +0.07(+0.24%)
Jul 18, 2013 29.22 29.35 28.98 28.99 26,806 -0.05(-0.18%)
Jul 17, 2013 29.11 29.11 29.03 29.04 14,866 +0.01(+0.04%)
Jul 16, 2013 29.47 29.48 28.98 29.03 15,922 -0.43(-1.46%)
Jul 15, 2013 29.23 29.51 29.23 29.46 29,487 +0.25(+0.86%)
Jul 12, 2013 29.21 29.25 29.08 29.21 17,684 -0.08(-0.27%)
Jul 11, 2013 29.50 29.50 29.10 29.29 24,873 +0.35(+1.21%)
Jul 10, 2013 28.83 28.95 28.83 28.94 17,752 +0.05(+0.17%)
Jul 09, 2013 28.77 28.91 28.75 28.89 27,559 +0.14(+0.49%)
Jul 08, 2013 28.49 28.80 28.49 28.75 18,802 +0.32(+1.13%)
Jul 05, 2013 28.48 28.51 28.19 28.43 11,880 -0.08(-0.28%)
Jul 03, 2013 28.29 28.51 28.24 28.51 31,709 -0.18(-0.63%)
Jul 02, 2013 29.23 29.23 28.61 28.69 38,212 -0.41(-1.41%)
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.