Indicators

Alps Alerian MLP ETF (NY: AMLP )

47.90 +0.31 (+0.65%)

Official Closing Price Updated: 4:10 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	40.81	40.98	39.84	39.90	2,572,962	-1.41(-3.42%)
Nov 26, 2014	41.07	41.31	41.31	41.31	1,649,169	+0.37(+0.92%)
Nov 25, 2014	41.22	41.31	40.92	40.94	1,484,666	-0.11(-0.27%)
Nov 24, 2014	41.47	41.51	40.96	41.05	1,867,514	-0.26(-0.64%)
Nov 21, 2014	41.78	42.06	41.29	41.31	3,706,151	-0.26(-0.64%)
Nov 20, 2014	41.44	41.69	41.33	41.58	1,840,757	+0.09(+0.21%)
Nov 19, 2014	41.16	41.49	41.16	41.49	1,719,842	+0.26(+0.64%)
Nov 18, 2014	41.09	41.31	40.94	41.22	2,334,668	+0.20(+0.48%)
Nov 17, 2014	40.70	41.03	40.54	41.03	2,030,224	+0.31(+0.76%)
Nov 14, 2014	40.32	40.72	40.25	40.72	1,782,219	+0.48(+1.21%)
Nov 13, 2014	40.54	40.67	40.08	40.23	1,761,585	-0.33(-0.82%)
Nov 12, 2014	40.39	40.56	40.23	40.56	1,273,619	+0.13(+0.33%)
Nov 11, 2014	40.52	40.69	40.21	40.43	1,554,923	-0.07(-0.16%)
Nov 10, 2014	40.78	40.94	40.45	40.50	1,239,576	-0.15(-0.38%)
Nov 07, 2014	40.34	40.78	40.03	40.65	1,372,977	+0.55(+1.37%)
Nov 06, 2014	40.21	40.32	39.84	40.10	1,348,356	-0.00(-0.01%)
Nov 05, 2014	39.99	40.19	39.77	40.10	1,900,718	+0.30(+0.76%)
Nov 04, 2014	40.47	40.69	39.70	39.80	1,672,534	-0.48(-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.