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, 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%)
Jul 01, 2013 29.29 29.29 28.88 29.10 28,710 +0.36(+1.25%)
Jun 28, 2013 28.60 28.83 28.56 28.74 80,309 +0.42(+1.48%)
Jun 26, 2013 27.98 28.32 27.98 28.32 46,656 +0.56(+2.02%)
Jun 25, 2013 27.41 27.79 27.30 27.76 41,887 +0.57(+2.10%)
Jun 24, 2013 27.45 27.45 26.85 27.19 33,137 -0.26(-0.95%)
Jun 21, 2013 27.71 27.86 26.99 27.45 34,821 +0.21(+0.77%)
Jun 20, 2013 27.89 27.89 27.24 27.24 29,219 -0.97(-3.44%)
Jun 19, 2013 28.37 28.50 28.18 28.21 44,348 -0.17(-0.60%)
Jun 18, 2013 28.06 28.43 28.06 28.38 18,996 +0.10(+0.35%)
Jun 17, 2013 28.22 28.42 28.19 28.28 26,484 +0.18(+0.64%)
Jun 14, 2013 28.10 28.19 27.77 28.10 23,676 +0.13(+0.46%)
Jun 13, 2013 27.78 27.97 27.63 27.97 38,125 +0.12(+0.43%)
Jun 12, 2013 27.96 27.96 27.75 27.85 44,426 -0.01(-0.04%)
Jun 11, 2013 28.00 28.14 27.85 27.86 62,649 -0.57(-2.00%)
Jun 10, 2013 28.30 28.43 28.17 28.43 44,393 +0.13(+0.46%)
Jun 07, 2013 28.00 28.33 28.00 28.30 11,896 +0.39(+1.40%)
Jun 06, 2013 27.49 27.91 27.33 27.91 25,345 +0.47(+1.71%)
Jun 05, 2013 27.63 27.63 27.31 27.44 21,928 -0.41(-1.47%)
Jun 04, 2013 28.09 28.14 27.81 27.85 26,703 -0.11(-0.38%)
Jun 03, 2013 27.24 28.00 27.24 27.96 19,160 +0.01(+0.02%)
May 31, 2013 28.26 28.27 27.93 27.95 10,488 -0.31(-1.10%)
May 30, 2013 28.40 28.40 27.95 28.26 49,966 -0.43(-1.50%)
May 29, 2013 29.14 29.14 28.63 28.69 29,705 -0.78(-2.65%)
May 28, 2013 29.41 29.47 29.25 29.47 15,213 +0.29(+1.00%)
May 24, 2013 29.20 29.24 29.13 29.18 31,027 -0.42(-1.43%)
May 23, 2013 29.35 29.63 29.35 29.60 16,027 -0.15(-0.51%)
May 22, 2013 29.98 30.02 29.71 29.75 26,931 +0.02(+0.06%)
May 21, 2013 29.40 29.76 29.40 29.73 21,396 +0.39(+1.34%)
May 20, 2013 29.32 29.35 29.22 29.34 18,708 +0.12(+0.41%)
May 17, 2013 29.25 29.31 29.19 29.22 19,090 +0.14(+0.48%)
May 16, 2013 29.19 29.80 29.08 29.08 95,885 -0.24(-0.82%)
May 15, 2013 29.33 29.37 29.25 29.32 10,589 +0.00(+0.00%)
May 13, 2013 29.30 29.35 29.26 29.32 18,702 -0.06(-0.20%)
May 10, 2013 29.36 29.41 29.19 29.38 17,049 -0.04(-0.14%)
May 09, 2013 29.15 29.42 29.13 29.42 14,814 +0.39(+1.34%)
May 08, 2013 28.78 29.03 28.78 29.03 57,552 +0.30(+1.04%)
May 07, 2013 28.80 28.83 28.72 28.73 22,312 +0.24(+0.84%)
May 06, 2013 28.65 28.77 28.49 28.49 38,906 -0.25(-0.87%)
May 03, 2013 28.69 28.74 28.55 28.74 21,249 +0.36(+1.27%)
May 02, 2013 28.46 28.47 28.38 28.38 16,966 +0.08(+0.28%)
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.