Indicators

Alps Alerian MLP ETF (NY: AMLP )

46.69 -0.31 (-0.66%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	33.67	33.67	33.47	33.65	1,204,690	+0.10(+0.30%)
Jan 30, 2012	33.63	33.65	33.41	33.55	735,122	-0.04(-0.12%)
Jan 27, 2012	33.77	33.91	33.53	33.59	879,388	-0.16(-0.47%)
Jan 26, 2012	33.81	33.93	33.69	33.75	884,645	-0.06(-0.18%)
Jan 25, 2012	33.67	33.81	33.59	33.81	1,138,254	+0.14(+0.42%)
Jan 24, 2012	33.67	33.79	33.55	33.67	839,069	+0.00(+0.00%)
Jan 23, 2012	33.51	33.69	33.49	33.67	1,137,152	+0.18(+0.54%)
Jan 20, 2012	33.41	33.69	33.25	33.49	820,779	+0.06(+0.18%)
Jan 19, 2012	33.39	33.43	33.21	33.43	1,400,337	+0.12(+0.36%)
Jan 18, 2012	33.27	33.33	33.21	33.31	1,033,339	+0.06(+0.18%)
Jan 17, 2012	33.13	33.33	33.07	33.25	1,492,277	+0.16(+0.48%)
Jan 13, 2012	33.03	33.09	32.85	33.09	1,296,977	+0.00(+0.00%)
Jan 12, 2012	33.05	33.11	32.89	33.09	1,311,243	+0.08(+0.24%)
Jan 11, 2012	33.17	33.23	32.89	33.01	1,503,452	-0.14(-0.42%)
Jan 10, 2012	33.39	33.39	32.99	33.15	1,352,962	-0.08(-0.24%)
Jan 09, 2012	33.41	33.49	33.09	33.23	1,264,604	-0.20(-0.60%)
Jan 06, 2012	33.69	33.73	32.97	33.43	1,354,718	-0.16(-0.48%)
Jan 05, 2012	33.51	33.59	33.45	33.59	1,038,755	+0.10(+0.30%)

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.