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 (%)
Nov 30, 2016 18.80 19.26 18.80 19.03 77,671 +0.61(+3.31%)
Nov 29, 2016 18.25 18.43 18.20 18.42 97,668 -0.20(-1.09%)
Nov 28, 2016 19.13 19.13 18.54 18.62 51,052 -0.33(-1.72%)
Nov 25, 2016 19.29 19.29 18.92 18.95 25,275 -0.47(-2.42%)
Nov 23, 2016 19.42 19.42 19.42 0 +0.03(+0.15%)
Nov 22, 2016 19.53 19.55 19.20 19.39 59,764 -0.12(-0.62%)
Nov 21, 2016 19.68 19.68 19.27 19.51 76,976 +0.18(+0.93%)
Nov 18, 2016 19.36 19.55 19.10 19.33 59,708 +0.15(+0.78%)
Nov 17, 2016 19.23 19.32 19.08 19.18 462,314 +0.12(+0.64%)
Nov 16, 2016 19.07 19.36 19.00 19.06 36,861 -0.29(-1.51%)
Nov 15, 2016 19.21 19.47 19.21 19.35 371,999 +0.22(+1.15%)
Nov 14, 2016 18.94 19.17 18.83 19.13 45,737 +0.24(+1.27%)
Nov 11, 2016 18.95 18.98 18.76 18.89 40,358 -0.25(-1.30%)
Nov 10, 2016 18.92 19.32 18.92 19.14 58,254 +0.22(+1.15%)
Nov 09, 2016 18.33 19.03 18.33 18.92 72,453 +0.53(+2.88%)
Nov 08, 2016 18.26 18.63 18.26 18.39 157,611 -0.01(-0.05%)
Nov 07, 2016 18.51 18.51 18.36 18.40 58,132 +0.08(+0.44%)
Nov 04, 2016 18.40 18.40 18.26 18.32 26,467 -0.12(-0.65%)
Nov 03, 2016 18.52 18.55 18.39 18.44 88,584 -0.12(-0.65%)
Nov 02, 2016 18.44 18.64 18.20 18.56 93,885 -0.19(-1.01%)
Nov 01, 2016 20.06 20.06 18.67 18.75 85,717 -0.23(-1.21%)
Oct 31, 2016 19.01 19.14 18.86 18.98 37,584 -0.16(-0.84%)
Oct 28, 2016 19.45 19.46 19.13 19.14 44,909 -0.19(-0.98%)
Oct 27, 2016 19.42 19.61 19.32 19.33 65,983 -0.09(-0.46%)
Oct 26, 2016 19.37 19.42 19.18 19.42 168,404 +0.01(+0.05%)
Oct 25, 2016 19.72 19.72 19.40 19.41 51,814 -0.27(-1.37%)
Oct 24, 2016 19.70 19.70 19.55 19.68 36,685 -0.01(-0.05%)
Oct 21, 2016 19.51 19.72 19.51 19.69 53,156 -0.10(-0.51%)
Oct 20, 2016 19.61 19.80 19.60 19.79 31,051 +0.03(+0.15%)
Oct 19, 2016 19.71 19.88 19.71 19.76 59,707 +0.10(+0.51%)
Oct 18, 2016 19.52 19.67 19.52 19.66 26,040 +0.21(+1.08%)
Oct 17, 2016 19.39 19.48 19.38 19.45 18,494 +0.01(+0.05%)
Oct 14, 2016 19.54 19.60 19.38 19.44 28,106 -0.06(-0.31%)
Oct 13, 2016 19.48 19.58 19.35 19.50 20,053 -0.01(-0.05%)
Oct 12, 2016 19.48 19.60 19.46 19.51 17,408 -0.02(-0.10%)
Oct 11, 2016 19.45 19.55 19.38 19.53 38,675 -0.16(-0.81%)
Oct 10, 2016 19.60 19.73 19.45 19.69 31,059 +0.37(+1.92%)
Oct 07, 2016 19.23 19.46 19.23 19.32 69,663 -0.00(-0.01%)
Oct 06, 2016 19.46 19.51 19.28 19.32 28,414 -0.18(-0.91%)
Oct 05, 2016 19.43 19.58 19.42 19.50 23,427 +0.15(+0.79%)
Oct 04, 2016 19.65 19.67 19.30 19.35 61,487 -0.29(-1.49%)
Oct 03, 2016 19.80 19.94 19.57 19.64 26,222 -0.18(-0.91%)
Sep 30, 2016 19.86 19.91 19.69 19.82 50,367 +0.11(+0.56%)
Sep 29, 2016 19.66 19.96 19.66 19.71 36,687 -0.14(-0.71%)
Sep 28, 2016 19.43 19.87 19.25 19.85 34,535 +0.42(+2.16%)
Sep 27, 2016 19.49 19.76 19.33 19.43 18,082 -0.19(-0.97%)
Sep 26, 2016 19.73 19.80 19.59 19.62 57,468 -0.06(-0.30%)
Sep 23, 2016 19.85 19.85 19.60 19.68 28,589 -0.09(-0.46%)
Sep 22, 2016 19.76 19.78 19.61 19.77 26,310 +0.32(+1.65%)
Sep 21, 2016 19.13 19.48 19.13 19.45 92,409 +0.45(+2.37%)
Sep 20, 2016 19.10 19.16 18.99 19.00 42,409 -0.08(-0.42%)
Sep 19, 2016 18.86 19.98 18.86 19.08 47,885 +0.28(+1.49%)
Sep 16, 2016 18.58 18.86 18.54 18.80 32,744 +0.05(+0.27%)
Sep 15, 2016 18.85 18.90 18.73 18.75 41,279 -0.10(-0.53%)
Sep 14, 2016 18.73 19.14 18.73 18.85 30,766 +0.02(+0.11%)
Sep 13, 2016 19.20 19.20 18.79 18.83 136,226 -0.66(-3.39%)
Sep 12, 2016 19.46 19.61 19.26 19.49 110,500 -0.02(-0.10%)
Sep 09, 2016 19.74 19.88 19.49 19.51 65,400 -0.50(-2.50%)
Sep 08, 2016 20.04 20.13 19.97 20.01 66,937 +0.13(+0.65%)
Sep 07, 2016 20.01 20.02 19.85 19.88 31,894 +0.03(+0.18%)
Sep 06, 2016 19.79 19.96 19.75 19.84 45,026 +0.14(+0.74%)
Sep 02, 2016 19.74 19.70 19.70 19.70 45,900 +0.24(+1.23%)
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.