Indicators

Alps Alerian MLP ETF (NY: AMLP )

47.00 +0.04 (+0.09%)

Official Closing Price Updated: 8:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	40.00	40.17	39.05	39.11	2,624,845	-1.38(-3.42%)
Nov 26, 2014	40.26	40.50	40.50	40.50	1,682,424	+0.37(+0.92%)
Nov 25, 2014	40.41	40.50	40.11	40.13	1,514,603	-0.11(-0.27%)
Nov 24, 2014	40.65	40.69	40.15	40.24	1,905,172	-0.26(-0.64%)
Nov 21, 2014	40.95	41.23	40.47	40.50	3,780,884	-0.26(-0.64%)
Nov 20, 2014	40.63	40.86	40.52	40.76	1,877,875	+0.09(+0.21%)
Nov 19, 2014	40.34	40.67	40.34	40.67	1,754,522	+0.26(+0.64%)
Nov 18, 2014	40.28	40.50	40.13	40.41	2,381,746	+0.19(+0.48%)
Nov 17, 2014	39.89	40.21	39.74	40.21	2,071,163	+0.30(+0.76%)
Nov 14, 2014	39.52	39.91	39.46	39.91	1,818,157	+0.48(+1.21%)
Nov 13, 2014	39.74	39.87	39.29	39.44	1,797,107	-0.32(-0.82%)
Nov 12, 2014	39.59	39.76	39.44	39.76	1,299,301	+0.13(+0.33%)
Nov 11, 2014	39.72	39.89	39.42	39.63	1,586,277	-0.06(-0.16%)
Nov 10, 2014	39.98	40.13	39.65	39.70	1,264,572	-0.15(-0.38%)
Nov 07, 2014	39.55	39.98	39.24	39.85	1,400,662	+0.54(+1.37%)
Nov 06, 2014	39.42	39.52	39.05	39.31	1,375,545	-0.00(-0.01%)
Nov 05, 2014	39.20	39.39	38.98	39.31	1,939,045	+0.30(+0.76%)
Nov 04, 2014	39.67	39.88	38.91	39.01	1,706,260	-0.47(-1.19%)

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.