Alerian MLP Index ETN JP Morgan (NY: AMJ )

14.76 USD -0.08 (-0.54%)
Official Closing Price Updated: 8:00 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2020 14.81 14.89 14.46 14.76 8,003,143 -0.08(-0.54%)
Nov 24, 2020 14.61 15.13 14.61 14.84 2,134,675 +0.42(+2.91%)
Nov 23, 2020 13.98 14.47 13.97 14.42 1,533,746 +0.63(+4.57%)
Nov 20, 2020 13.94 13.99 13.73 13.79 969,600 -0.19(-1.36%)
Nov 19, 2020 13.45 13.98 13.32 13.98 1,652,629 +0.47(+3.48%)
Nov 18, 2020 13.74 14.08 13.49 13.51 1,907,430 -0.08(-0.59%)
Nov 17, 2020 13.15 13.59 13.03 13.59 738,395 +0.24(+1.80%)
Nov 16, 2020 13.00 13.51 13.00 13.35 1,080,981 +0.70(+5.53%)
Nov 13, 2020 12.71 12.92 12.62 12.65 1,147,900 +0.14(+1.12%)
Nov 12, 2020 12.49 12.74 12.35 12.51 1,328,930 -0.19(-1.50%)
Nov 11, 2020 13.00 13.00 12.55 12.70 987,404 -0.03(-0.24%)
Nov 10, 2020 12.41 12.85 12.36 12.73 1,068,101 +0.30(+2.41%)
Nov 09, 2020 12.10 12.63 12.02 12.43 1,889,175 +1.09(+9.61%)
Nov 06, 2020 11.85 11.87 11.32 11.34 928,900 -0.45(-3.82%)
Nov 05, 2020 11.69 11.87 11.61 11.79 727,856 +0.31(+2.70%)
Nov 04, 2020 11.68 11.75 11.21 11.48 890,068 -0.11(-0.95%)
Nov 03, 2020 11.44 11.65 11.38 11.59 1,162,208 +0.31(+2.75%)
Nov 02, 2020 11.44 11.44 11.17 11.28 458,663 -0.05(-0.44%)
Oct 30, 2020 11.30 11.33 11.04 11.33 782,000 -0.07(-0.61%)
Oct 29, 2020 11.10 11.40 10.87 11.40 829,377 +0.26(+2.33%)
Oct 28, 2020 11.46 11.46 11.03 11.14 1,120,293 -0.44(-3.80%)
Oct 27, 2020 11.75 11.82 11.54 11.58 586,177 -0.07(-0.60%)
Oct 26, 2020 12.09 12.09 11.60 11.65 1,125,986 -0.43(-3.56%)
Oct 23, 2020 12.26 12.32 12.02 12.08 818,000 -0.11(-0.90%)
Oct 22, 2020 11.67 12.25 11.63 12.19 1,856,191 +0.60(+5.18%)
Oct 21, 2020 11.72 11.75 11.59 11.59 527,375 -0.07(-0.60%)
Oct 20, 2020 11.69 11.86 11.59 11.66 570,708 +0.11(+0.95%)
Oct 19, 2020 11.79 11.89 11.55 11.55 661,868 -0.17(-1.45%)
Oct 16, 2020 11.90 12.02 11.72 11.72 750,400 -0.24(-2.01%)
Oct 15, 2020 11.82 12.05 11.63 11.96 706,397 +0.02(+0.17%)
Oct 14, 2020 11.85 12.21 11.85 11.94 1,040,893 +0.14(+1.19%)
Oct 13, 2020 11.76 11.85 11.64 11.80 1,304,720 +0.04(+0.34%)
Oct 12, 2020 11.73 11.84 11.62 11.76 1,166,848 +0.11(+0.94%)
Oct 09, 2020 11.84 11.95 11.62 11.65 842,900 -0.12(-1.02%)
Oct 08, 2020 11.17 11.78 11.12 11.77 781,415 +0.70(+6.32%)
Oct 07, 2020 11.11 11.17 10.97 11.07 781,985 +0.06(+0.54%)
Oct 06, 2020 11.34 11.55 10.93 11.01 1,378,025 -0.29(-2.57%)
Oct 05, 2020 10.96 11.31 10.93 11.30 1,048,870 +0.45(+4.15%)
Oct 02, 2020 10.48 10.91 10.45 10.85 1,389,300 +0.17(+1.59%)
Oct 01, 2020 10.86 10.87 10.53 10.68 854,608 -0.10(-0.93%)
Sep 30, 2020 11.02 11.21 10.70 10.78 1,025,397 -0.23(-2.09%)
Sep 29, 2020 10.95 11.09 10.72 11.01 677,956 +0.16(+1.47%)
Sep 28, 2020 10.71 10.94 10.57 10.85 1,095,422 +0.29(+2.75%)
Sep 25, 2020 10.56 10.67 10.36 10.56 1,385,400 +0.01(+0.09%)
Sep 24, 2020 10.77 10.77 10.25 10.55 1,983,271 -0.16(-1.49%)
Sep 23, 2020 11.17 11.34 10.61 10.71 1,128,215 -0.50(-4.46%)
Sep 22, 2020 11.33 11.61 11.17 11.21 729,603 -0.17(-1.49%)
Sep 21, 2020 11.46 11.46 11.19 11.38 1,068,221 -0.16(-1.39%)
Sep 18, 2020 11.72 11.72 11.46 11.54 1,812,900 -0.14(-1.20%)
Sep 17, 2020 11.84 11.85 11.52 11.68 1,359,895 -0.18(-1.52%)
Sep 16, 2020 11.69 12.03 11.62 11.86 1,060,688 +0.29(+2.51%)
Sep 15, 2020 12.00 12.00 11.57 11.57 812,686 -0.26(-2.20%)
Sep 14, 2020 11.65 11.90 11.56 11.83 538,101 +0.31(+2.69%)
Sep 11, 2020 11.81 11.81 11.49 11.52 903,100 -0.15(-1.29%)
Sep 10, 2020 11.98 11.98 11.64 11.67 974,918 -0.20(-1.68%)
Sep 09, 2020 11.98 12.06 11.85 11.87 896,249 -0.02(-0.17%)
Sep 08, 2020 12.01 12.05 11.71 11.89 1,019,026 -0.30(-2.46%)
Sep 04, 2020 12.16 12.31 11.83 12.19 1,376,600 +0.06(+0.49%)
Sep 03, 2020 12.21 12.39 12.10 12.13 1,574,188 -0.18(-1.46%)
Sep 02, 2020 12.48 12.52 12.24 12.31 3,089,072 -0.10(-0.81%)
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.