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 (%)
Dec 31, 2012	31.59	31.95	31.49	31.89	1,296,596	+0.28(+0.89%)
Dec 28, 2012	31.51	31.73	31.47	31.61	1,263,189	+0.08(+0.25%)
Dec 27, 2012	31.71	31.95	31.47	31.53	1,000,326	-0.22(-0.69%)
Dec 26, 2012	32.01	32.03	31.67	31.75	1,115,136	-0.24(-0.75%)
Dec 24, 2012	32.07	32.11	31.91	31.99	529,160	-0.08(-0.25%)
Dec 21, 2012	32.11	32.25	31.93	32.07	1,884,012	-0.18(-0.56%)
Dec 20, 2012	32.05	32.27	32.03	32.25	903,297	+0.14(+0.44%)
Dec 19, 2012	31.95	32.19	31.89	32.11	1,875,975	+0.26(+0.82%)
Dec 18, 2012	31.59	32.01	31.49	31.85	2,388,497	+0.26(+0.82%)
Dec 17, 2012	31.49	31.61	31.47	31.59	1,739,312	+0.08(+0.25%)
Dec 14, 2012	31.49	31.75	31.49	31.51	1,168,099	-0.06(-0.19%)
Dec 13, 2012	31.77	31.77	31.37	31.57	2,583,633	-0.16(-0.50%)
Dec 12, 2012	32.01	32.05	31.65	31.73	1,315,852	-0.24(-0.75%)
Dec 11, 2012	32.07	32.19	31.83	31.97	1,270,155	+0.08(+0.25%)
Dec 10, 2012	31.97	32.22	31.89	31.89	1,266,456	-0.04(-0.13%)
Dec 07, 2012	31.91	32.07	31.81	31.93	1,135,642	+0.02(+0.06%)
Dec 06, 2012	32.05	32.05	31.83	31.91	1,244,513	-0.10(-0.31%)
Dec 05, 2012	32.19	32.28	31.91	32.01	726,445	-0.12(-0.37%)

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.