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, 2015 17.86 18.22 18.22 18.22 578,800 +0.62(+3.52%)
Dec 30, 2015 17.43 17.69 17.14 17.60 952,628 -0.11(-0.62%)
Dec 29, 2015 17.93 18.27 17.55 17.71 713,422 -0.12(-0.67%)
Dec 28, 2015 17.86 18.01 17.56 17.83 1,510,466 -0.42(-2.30%)
Dec 24, 2015 18.22 18.25 18.25 18.25 714,100 +0.00(+0.00%)
Dec 23, 2015 17.55 18.28 17.31 18.25 809,366 +0.94(+5.43%)
Dec 22, 2015 16.66 17.62 16.32 17.31 1,608,062 +0.68(+4.09%)
Dec 21, 2015 16.12 16.63 15.89 16.63 1,407,257 +0.56(+3.48%)
Dec 18, 2015 15.84 16.23 15.39 16.07 774,473 +0.23(+1.45%)
Dec 17, 2015 16.49 16.49 15.63 15.84 1,235,938 -0.60(-3.65%)
Dec 16, 2015 15.49 16.59 15.49 16.44 1,175,826 +0.70(+4.45%)
Dec 15, 2015 15.86 15.95 15.45 15.74 1,040,730 +0.18(+1.16%)
Dec 14, 2015 15.96 15.96 15.24 15.56 1,628,970 -0.39(-2.45%)
Dec 11, 2015 16.87 17.39 15.85 15.95 503,771 -1.01(-5.96%)
Dec 10, 2015 17.18 17.52 16.95 16.96 297,271 -0.47(-2.70%)
Dec 09, 2015 16.25 17.50 15.95 17.43 928,529 +1.26(+7.79%)
Dec 08, 2015 15.31 16.44 14.56 16.17 799,973 +0.34(+2.15%)
Dec 07, 2015 16.67 16.67 15.25 15.83 642,821 -1.09(-6.44%)
Dec 04, 2015 17.36 17.53 16.77 16.92 371,826 -0.53(-3.04%)
Dec 03, 2015 18.33 18.75 17.37 17.45 300,576 -0.63(-3.48%)
Dec 02, 2015 18.43 18.43 17.94 18.08 326,027 -0.57(-3.06%)
Dec 01, 2015 18.92 19.02 18.45 18.65 583,426 -0.25(-1.32%)
Nov 30, 2015 18.89 19.27 18.80 18.90 596,365 -0.02(-0.11%)
Nov 27, 2015 18.98 19.14 18.78 18.92 51,157 -0.13(-0.68%)
Nov 25, 2015 19.08 19.05 19.05 19.05 298,600 -0.36(-1.85%)
Nov 24, 2015 19.17 19.59 19.01 19.41 285,313 +0.26(+1.36%)
Nov 23, 2015 19.29 19.50 19.08 19.15 310,147 -0.10(-0.52%)
Nov 20, 2015 19.89 19.93 19.14 19.25 232,099 -0.52(-2.63%)
Nov 19, 2015 20.13 20.14 19.65 19.77 646,831 -0.35(-1.74%)
Nov 18, 2015 19.98 20.34 19.79 20.12 297,634 +0.13(+0.65%)
Nov 17, 2015 20.34 20.50 19.88 19.99 327,419 -0.31(-1.53%)
Nov 16, 2015 19.37 20.30 19.18 20.30 254,213 +0.73(+3.73%)
Nov 13, 2015 19.46 19.72 19.02 19.57 280,827 +0.08(+0.41%)
Nov 12, 2015 20.03 20.03 19.49 19.49 291,344 -0.64(-3.18%)
Nov 11, 2015 20.55 20.85 19.93 20.13 188,744 -0.33(-1.61%)
Nov 10, 2015 20.42 20.97 20.20 20.46 269,590 -0.06(-0.29%)
Nov 09, 2015 20.66 20.93 20.34 20.52 165,742 -0.16(-0.77%)
Nov 06, 2015 21.09 21.14 20.61 20.68 268,898 -0.30(-1.43%)
Nov 05, 2015 21.15 21.54 20.78 20.98 530,662 -0.29(-1.36%)
Nov 04, 2015 21.60 21.91 21.06 21.27 203,408 -0.63(-2.88%)
Nov 03, 2015 21.11 22.07 21.11 21.90 439,608 +0.66(+3.11%)
Nov 02, 2015 20.96 21.39 20.42 21.24 405,473 +0.37(+1.77%)
Oct 30, 2015 20.84 21.20 20.51 20.87 352,561 +0.11(+0.53%)
Oct 29, 2015 20.13 20.84 19.99 20.76 538,311 +0.46(+2.27%)
Oct 28, 2015 19.56 20.33 19.32 20.30 347,336 +0.79(+4.05%)
Oct 27, 2015 19.72 20.35 19.34 19.51 577,638 -0.34(-1.71%)
Oct 26, 2015 20.29 20.45 19.85 19.85 238,215 -0.43(-2.12%)
Oct 23, 2015 20.34 20.68 20.03 20.28 386,115 -0.13(-0.64%)
Oct 22, 2015 20.74 20.90 20.13 20.41 407,273 -0.45(-2.16%)
Oct 21, 2015 21.31 21.41 20.85 20.86 227,458 -0.42(-1.97%)
Oct 20, 2015 21.36 21.47 21.23 21.28 561,202 -0.05(-0.23%)
Oct 19, 2015 21.75 21.76 21.12 21.33 161,949 -0.30(-1.39%)
Oct 16, 2015 21.59 21.69 21.10 21.63 407,448 +0.12(+0.56%)
Oct 15, 2015 21.23 21.53 20.98 21.51 91,548 +0.40(+1.89%)
Oct 14, 2015 21.19 21.20 20.82 21.11 977,476 +0.10(+0.48%)
Oct 13, 2015 21.25 21.52 21.01 21.01 511,653 -0.42(-1.96%)
Oct 12, 2015 21.60 22.01 21.31 21.43 595,063 -0.40(-1.83%)
Oct 09, 2015 21.78 21.94 21.59 21.83 129,808 +0.08(+0.37%)
Oct 08, 2015 21.59 21.86 21.23 21.75 160,352 +0.22(+1.02%)
Oct 07, 2015 21.26 21.63 21.15 21.53 148,782 +0.52(+2.48%)
Oct 06, 2015 21.12 21.59 21.01 21.01 179,815 -0.17(-0.80%)
Oct 05, 2015 20.65 21.27 20.65 21.18 366,416 +0.60(+2.92%)
Oct 02, 2015 19.70 20.60 19.64 20.58 332,403 +0.73(+3.68%)
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.