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 (%)
Feb 28, 2013 27.14 27.19 27.11 27.19 9,443 +0.10(+0.38%)
Feb 27, 2013 26.92 27.09 26.92 27.09 8,327 -0.00(-0.01%)
Feb 26, 2013 27.03 27.09 26.90 27.09 13,677 -0.17(-0.62%)
Feb 22, 2013 27.25 27.33 27.25 27.26 11,677 +0.06(+0.22%)
Feb 21, 2013 26.62 27.28 26.62 27.20 37,007 -0.31(-1.13%)
Feb 20, 2013 27.70 27.77 27.51 27.51 27,433 -0.19(-0.69%)
Feb 19, 2013 27.76 27.76 27.44 27.70 114,161 +0.13(+0.47%)
Feb 15, 2013 27.76 27.76 27.55 27.57 4,225 -0.11(-0.40%)
Feb 14, 2013 27.68 27.77 27.61 27.68 44,348 +0.13(+0.47%)
Feb 13, 2013 27.35 27.55 27.35 27.55 2,633 +0.21(+0.77%)
Feb 12, 2013 27.25 27.34 27.20 27.34 63,151 +0.14(+0.51%)
Feb 11, 2013 27.24 27.25 27.20 27.20 36,389 -0.13(-0.48%)
Feb 08, 2013 27.50 27.50 27.07 27.33 73,575 +0.12(+0.44%)
Feb 07, 2013 27.01 27.21 26.91 27.21 123,538 +0.18(+0.67%)
Feb 06, 2013 27.40 27.40 27.01 27.03 34,542 -0.19(-0.70%)
Feb 04, 2013 27.70 27.70 27.20 27.22 4,192 +0.00(+0.00%)
Feb 01, 2013 27.27 27.27 27.22 27.22 2,115 -0.05(-0.18%)
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%)
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.