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, 2019 20.25 20.28 20.06 20.14 1,173,500 -0.16(-0.79%)
Nov 27, 2019 20.22 20.30 19.94 20.30 2,206,900 -0.40(-1.93%)
Nov 26, 2019 21.08 21.11 20.62 20.70 3,402,974 -0.35(-1.66%)
Nov 25, 2019 20.95 21.10 20.86 21.05 2,643,797 +0.05(+0.24%)
Nov 22, 2019 20.81 21.00 20.76 21.00 3,280,400 +0.17(+0.82%)
Nov 21, 2019 20.43 20.83 20.35 20.83 3,164,828 +0.49(+2.41%)
Nov 20, 2019 20.23 20.44 20.17 20.34 4,267,504 +0.09(+0.44%)
Nov 19, 2019 20.57 20.61 20.21 20.25 2,621,241 -0.24(-1.17%)
Nov 18, 2019 21.03 21.05 20.49 20.49 2,515,362 -0.55(-2.61%)
Nov 15, 2019 20.86 21.05 20.81 21.04 3,528,100 +0.34(+1.64%)
Nov 14, 2019 20.93 20.99 20.70 20.70 2,097,878 -0.34(-1.62%)
Nov 13, 2019 20.92 21.10 20.79 21.04 1,862,687 +0.02(+0.10%)
Nov 12, 2019 21.15 21.38 20.98 21.02 1,814,126 -0.11(-0.52%)
Nov 11, 2019 21.28 21.45 21.08 21.13 1,388,423 -0.41(-1.90%)
Nov 08, 2019 21.37 21.54 21.16 21.54 3,828,100 +0.09(+0.42%)
Nov 07, 2019 21.82 21.91 21.29 21.45 2,034,833 -0.24(-1.11%)
Nov 06, 2019 22.03 22.10 21.65 21.69 2,140,415 -0.34(-1.54%)
Nov 05, 2019 22.45 22.45 21.86 22.03 1,902,644 -0.29(-1.30%)
Nov 04, 2019 22.11 22.41 22.11 22.32 1,488,035 +0.33(+1.50%)
Nov 01, 2019 21.80 22.02 21.80 21.99 1,735,900 +0.24(+1.10%)
Oct 31, 2019 21.81 21.89 21.61 21.75 1,556,294 -0.05(-0.23%)
Oct 30, 2019 21.92 21.94 21.72 21.80 3,810,434 +0.03(+0.14%)
Oct 29, 2019 21.89 21.98 21.72 21.77 2,743,956 -0.06(-0.27%)
Oct 28, 2019 22.19 22.33 21.83 21.83 1,220,117 -0.33(-1.49%)
Oct 25, 2019 22.15 22.21 22.01 22.16 1,125,400 +0.10(+0.45%)
Oct 24, 2019 22.15 22.21 21.96 22.06 1,285,733 -0.08(-0.36%)
Oct 23, 2019 22.27 22.27 22.05 22.14 842,888 -0.01(-0.05%)
Oct 22, 2019 22.20 22.45 22.11 22.15 735,480 -0.05(-0.23%)
Oct 21, 2019 22.20 22.29 22.14 22.20 778,921 +0.03(+0.14%)
Oct 18, 2019 21.94 22.32 21.94 22.17 1,242,800 +0.17(+0.77%)
Oct 17, 2019 22.18 22.20 22.00 22.00 2,959,285 -0.14(-0.63%)
Oct 16, 2019 22.15 22.35 22.08 22.14 2,675,721 -0.04(-0.18%)
Oct 15, 2019 22.16 22.42 22.10 22.18 1,162,179 +0.07(+0.32%)
Oct 14, 2019 22.12 22.34 22.03 22.11 1,316,000 -0.24(-1.07%)
Oct 11, 2019 22.46 22.49 22.28 22.35 1,894,300 +0.08(+0.36%)
Oct 10, 2019 22.28 22.36 22.18 22.27 2,752,948 +0.05(+0.23%)
Oct 09, 2019 22.65 22.65 22.22 22.22 1,671,510 -0.25(-1.11%)
Oct 08, 2019 22.57 22.64 22.35 22.47 1,575,505 -0.18(-0.79%)
Oct 07, 2019 22.99 23.02 22.65 22.65 2,981,682 -0.30(-1.31%)
Oct 04, 2019 23.05 23.15 22.89 22.95 939,300 -0.02(-0.09%)
Oct 03, 2019 22.80 22.98 22.59 22.97 1,280,590 +0.05(+0.22%)
Oct 02, 2019 23.03 23.03 22.75 22.92 1,160,136 -0.17(-0.74%)
Oct 01, 2019 23.28 23.40 23.08 23.09 843,254 -0.18(-0.77%)
Sep 30, 2019 23.11 23.33 23.11 23.27 1,937,647 +0.08(+0.34%)
Sep 27, 2019 23.23 23.34 23.08 23.19 870,700 -0.12(-0.51%)
Sep 26, 2019 23.39 23.41 23.12 23.31 1,754,632 -0.16(-0.68%)
Sep 25, 2019 23.53 23.59 23.25 23.47 3,192,625 -0.14(-0.59%)
Sep 24, 2019 24.03 24.09 23.53 23.61 1,265,882 -0.30(-1.25%)
Sep 23, 2019 24.03 24.16 23.84 23.91 1,161,688 -0.07(-0.29%)
Sep 20, 2019 23.98 24.28 23.90 23.98 1,413,600 -0.01(-0.04%)
Sep 19, 2019 24.18 24.27 23.90 23.99 1,040,465 -0.06(-0.25%)
Sep 18, 2019 23.84 24.14 23.84 24.05 969,751 +0.00(+0.00%)
Sep 17, 2019 24.14 24.22 23.77 24.05 1,506,872 +0.06(+0.25%)
Sep 16, 2019 24.19 24.43 23.97 23.99 1,725,181 +0.30(+1.27%)
Sep 13, 2019 23.28 23.81 23.28 23.69 1,599,500 +0.42(+1.80%)
Sep 12, 2019 23.35 23.44 23.24 23.27 1,073,396 -0.21(-0.89%)
Sep 11, 2019 23.48 23.57 23.32 23.48 3,412,988 +0.10(+0.43%)
Sep 10, 2019 23.32 23.50 23.29 23.38 4,011,639 +0.06(+0.26%)
Sep 09, 2019 22.99 23.35 22.99 23.32 2,373,333 +0.43(+1.88%)
Sep 06, 2019 23.08 23.13 22.87 22.89 1,477,300 -0.24(-1.04%)
Sep 05, 2019 23.20 23.37 23.11 23.13 2,918,832 -0.01(-0.04%)
Sep 04, 2019 23.06 23.21 23.06 23.14 477,957 +0.15(+0.65%)
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.