Skip to main content

Alerian MLP Index ETN JP Morgan (NY: AMJ )

28.49 +0.39 (+1.39%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 45.65 45.79 45.53 45.57 231,993 +0.04(+0.09%)
Nov 27, 2013 45.59 45.70 45.38 45.53 238,262 +0.08(+0.18%)
Nov 26, 2013 45.44 45.70 45.30 45.45 1,539,989 -0.76(-1.64%)
Nov 25, 2013 46.24 46.43 46.16 46.21 767,186 +0.13(+0.28%)
Nov 22, 2013 45.77 46.30 45.72 46.08 358,574 +0.38(+0.83%)
Nov 21, 2013 45.35 45.84 45.27 45.70 2,020,583 +0.40(+0.88%)
Nov 20, 2013 45.21 45.70 45.15 45.30 591,079 +0.09(+0.20%)
Nov 19, 2013 45.96 45.96 45.20 45.21 402,089 -0.63(-1.37%)
Nov 18, 2013 46.00 46.11 45.74 45.84 496,052 -0.13(-0.28%)
Nov 15, 2013 45.38 46.02 45.38 45.97 361,801 +0.53(+1.17%)
Nov 14, 2013 45.15 45.71 45.00 45.44 632,287 +0.20(+0.44%)
Nov 12, 2013 45.06 45.45 45.06 45.24 393,957 +0.00(+0.00%)
Nov 11, 2013 45.60 45.69 45.16 45.24 485,472 -0.24(-0.53%)
Nov 08, 2013 45.65 45.71 45.03 45.48 1,577,446 -0.08(-0.18%)
Nov 07, 2013 45.83 46.11 45.41 45.56 654,392 -0.53(-1.14%)
Nov 06, 2013 45.91 46.12 45.85 46.09 493,610 +0.15(+0.32%)
Nov 05, 2013 45.94 46.06 45.70 45.94 644,978 -0.11(-0.24%)
Nov 04, 2013 45.88 46.11 45.61 46.05 217,220 +0.08(+0.17%)
Nov 01, 2013 45.73 46.25 45.70 45.97 380,462 +0.15(+0.33%)
Oct 31, 2013 45.86 46.02 45.44 45.82 495,047 -0.18(-0.39%)
Oct 30, 2013 45.98 46.20 45.72 46.00 385,000 +0.10(+0.22%)
Oct 29, 2013 45.55 45.99 45.52 45.90 256,061 +0.27(+0.59%)
Oct 28, 2013 46.37 46.43 45.51 45.63 519,553 -0.53(-1.15%)
Oct 25, 2013 46.00 46.38 46.00 46.16 713,666 +0.04(+0.09%)
Oct 24, 2013 45.87 46.30 45.58 46.12 835,333 +0.28(+0.61%)
Oct 23, 2013 45.98 46.03 45.60 45.84 502,369 -0.19(-0.41%)
Oct 22, 2013 45.86 46.27 45.77 46.03 625,576 +0.30(+0.66%)
Oct 21, 2013 45.37 45.79 45.00 45.73 421,408 +0.51(+1.13%)
Oct 18, 2013 44.95 45.30 44.74 45.22 496,072 +0.39(+0.87%)
Oct 17, 2013 44.14 44.86 44.02 44.83 487,946 +0.55(+1.24%)
Oct 16, 2013 44.28 44.50 44.06 44.28 544,306 -0.01(-0.02%)
Oct 15, 2013 44.92 44.92 44.20 44.29 452,741 -0.64(-1.42%)
Oct 14, 2013 44.39 44.96 44.10 44.93 504,465 +0.45(+1.01%)
Oct 11, 2013 44.17 44.48 43.88 44.48 533,704 +0.39(+0.88%)
Oct 10, 2013 44.34 44.44 43.89 44.09 374,752 +0.13(+0.30%)
Oct 09, 2013 43.92 44.01 43.46 43.96 994,050 +0.04(+0.09%)
Oct 08, 2013 44.17 44.28 43.88 43.92 332,449 -0.29(-0.66%)
Oct 07, 2013 44.22 44.55 44.21 44.21 478,654 -0.37(-0.83%)
Oct 04, 2013 44.53 44.81 44.50 44.58 218,623 -0.06(-0.13%)
Oct 03, 2013 44.82 45.08 44.46 44.64 432,143 -0.36(-0.80%)
Oct 02, 2013 44.70 45.10 44.64 45.00 263,253 -0.05(-0.11%)
Oct 01, 2013 44.44 45.16 44.20 45.05 426,903 +0.58(+1.30%)
Sep 27, 2013 44.42 44.63 44.28 44.47 1,720,133 -0.20(-0.45%)
Sep 26, 2013 44.47 44.83 44.17 44.67 624,435 +0.30(+0.68%)
Sep 25, 2013 44.12 44.45 44.00 44.37 1,613,960 +0.11(+0.25%)
Sep 24, 2013 44.16 44.65 44.16 44.26 1,030,043 -0.14(-0.32%)
Sep 23, 2013 44.75 44.75 44.23 44.40 1,140,223 -0.35(-0.78%)
Sep 20, 2013 44.77 44.90 44.55 44.75 895,441 -0.15(-0.33%)
Sep 19, 2013 43.98 45.36 43.76 44.90 1,648,069 +0.95(+2.16%)
Sep 18, 2013 43.12 43.99 42.91 43.95 3,486,479 +0.96(+2.23%)
Sep 17, 2013 43.55 43.93 42.90 42.99 1,514,042 -0.50(-1.15%)
Sep 16, 2013 44.02 43.94 43.44 43.49 1,573,983 -0.15(-0.34%)
Sep 13, 2013 44.25 44.39 43.44 43.64 2,568,298 -0.60(-1.36%)
Sep 12, 2013 44.65 44.95 44.24 44.24 838,637 -0.58(-1.29%)
Sep 11, 2013 45.26 45.26 44.56 44.82 380,007 -0.35(-0.77%)
Sep 10, 2013 44.74 45.17 44.15 45.17 522,987 +0.84(+1.89%)
Sep 09, 2013 44.09 44.62 44.09 44.33 725,337 -0.08(-0.18%)
Sep 06, 2013 44.60 44.60 44.13 44.41 490,773 +0.12(+0.27%)
Sep 05, 2013 44.43 44.64 44.14 44.29 587,757 +0.01(+0.02%)
Sep 04, 2013 44.39 44.63 44.15 44.28 523,757 -0.32(-0.72%)
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.