Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alerian MLP Index ETN JP Morgan (NY: AMJ )

N/A UNCHANGED
Last Price Updated: 8:00 PM EDT, May 21, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2020 8.622 8.770 8.371 8.434 1,310,655 -0.18(-2.09%)
Sep 29, 2020 8.567 8.676 8.387 8.614 866,558 +0.13(+1.47%)
Sep 28, 2020 8.379 8.559 8.269 8.489 1,400,160 +0.23(+2.75%)
Sep 25, 2020 8.262 8.348 8.105 8.262 1,770,808 +0.01(+0.09%)
Sep 24, 2020 8.426 8.426 8.019 8.254 2,535,003 -0.13(-1.49%)
Sep 23, 2020 8.739 8.872 8.301 8.379 1,442,076 -0.39(-4.46%)
Sep 22, 2020 8.864 9.083 8.739 8.770 932,573 -0.13(-1.49%)
Sep 21, 2020 8.966 8.966 8.751 8.903 1,365,392 -0.13(-1.39%)
Sep 18, 2020 9.169 9.169 8.962 9.028 2,317,236 -0.11(-1.20%)
Sep 17, 2020 9.263 9.267 9.009 9.138 1,738,208 -0.14(-1.52%)
Sep 16, 2020 9.146 9.412 9.091 9.279 1,355,763 +0.23(+2.51%)
Sep 15, 2020 9.388 9.388 9.052 9.052 1,038,769 -0.20(-2.20%)
Sep 14, 2020 9.114 9.310 9.048 9.255 687,796 +0.24(+2.69%)
Sep 11, 2020 9.240 9.240 8.989 9.013 1,154,336 -0.12(-1.29%)
Sep 10, 2020 9.373 9.373 9.107 9.130 1,246,133 -0.16(-1.68%)
Sep 09, 2020 9.373 9.435 9.271 9.287 1,145,579 -0.02(-0.17%)
Sep 08, 2020 9.396 9.427 9.161 9.302 1,302,511 -0.23(-2.46%)
Sep 04, 2020 9.513 9.631 9.255 9.537 1,759,560 +0.05(+0.49%)
Sep 03, 2020 9.553 9.693 9.466 9.490 2,012,115 -0.14(-1.46%)
Sep 02, 2020 9.764 9.795 9.580 9.631 3,948,429 -0.08(-0.81%)
Sep 01, 2020 9.725 9.768 9.599 9.709 1,988,880 -0.12(-1.19%)
Aug 31, 2020 9.912 9.959 9.748 9.826 681,418 -0.13(-1.34%)
Aug 28, 2020 9.709 10.01 9.709 9.959 680,382 +0.13(+1.27%)
Aug 27, 2020 9.678 9.834 9.599 9.834 1,162,064 +0.09(+0.89%)
Aug 26, 2020 9.900 9.900 9.596 9.748 706,088 -0.14(-1.46%)
Aug 25, 2020 10.11 10.14 9.793 9.892 1,376,799 -0.17(-1.73%)
Aug 24, 2020 10.13 10.17 10.01 10.07 861,860 +0.01(+0.08%)
Aug 21, 2020 10.07 10.11 9.983 10.06 989,485 -0.10(-0.97%)
Aug 20, 2020 10.23 10.23 10.04 10.16 1,125,630 -0.09(-0.89%)
Aug 19, 2020 10.30 10.41 10.23 10.25 686,381 -0.05(-0.52%)
Aug 18, 2020 10.48 10.53 10.28 10.30 752,711 -0.20(-1.88%)
Aug 17, 2020 10.58 10.60 10.47 10.50 564,408 -0.04(-0.36%)
Aug 14, 2020 10.50 10.70 10.50 10.54 518,979 -0.02(-0.14%)
Aug 13, 2020 10.67 10.67 10.45 10.55 568,136 -0.07(-0.64%)
Aug 12, 2020 10.57 10.73 10.57 10.62 1,234,591 +0.14(+1.38%)
Aug 11, 2020 10.63 10.83 10.46 10.48 1,427,202 -0.09(-0.86%)
Aug 10, 2020 10.33 10.62 10.33 10.57 4,185,292 +0.09(+0.87%)
Aug 07, 2020 10.36 10.48 10.20 10.48 1,144,257 +0.12(+1.17%)
Aug 06, 2020 10.21 10.41 10.18 10.36 1,743,448 +0.14(+1.41%)
Aug 05, 2020 10.12 10.41 10.09 10.21 2,498,070 +0.20(+1.97%)
Aug 04, 2020 9.839 10.03 9.771 10.01 1,698,221 +0.15(+1.54%)
Aug 03, 2020 9.847 9.972 9.649 9.862 981,511 +0.17(+1.72%)
Jul 31, 2020 9.816 9.869 9.505 9.695 1,042,832 -0.11(-1.08%)
Jul 30, 2020 9.869 9.869 9.710 9.801 1,323,604 -0.20(-2.05%)
Jul 29, 2020 9.718 10.04 9.687 10.01 1,517,346 +0.36(+3.70%)
Jul 28, 2020 9.680 9.771 9.649 9.649 966,402 -0.10(-1.01%)
Jul 27, 2020 9.968 9.968 9.695 9.748 1,379,387 -0.05(-0.47%)
Jul 24, 2020 9.862 9.968 9.771 9.793 902,549 -0.10(-1.00%)
Jul 23, 2020 10.01 10.01 9.793 9.892 1,482,538 -0.11(-1.14%)
Jul 22, 2020 10.02 10.07 9.881 10.01 1,014,615 -0.14(-1.35%)
Jul 21, 2020 9.923 10.23 9.831 10.14 1,222,675 +0.36(+3.65%)
Jul 20, 2020 9.680 9.847 9.634 9.786 1,287,986 +0.11(+1.18%)
Jul 17, 2020 9.793 10.01 9.649 9.672 893,329 -0.05(-0.47%)
Jul 16, 2020 9.626 9.839 9.467 9.718 1,021,684 +0.00(+0.00%)
Jul 15, 2020 9.346 9.778 9.346 9.718 943,316 +0.61(+6.67%)
Jul 14, 2020 9.277 9.353 9.110 9.110 1,069,338 -0.15(-1.64%)
Jul 13, 2020 9.619 9.619 9.194 9.262 1,493,509 -0.22(-2.32%)
Jul 10, 2020 9.262 9.482 9.201 9.482 1,415,733 +0.18(+1.96%)
Jul 09, 2020 9.680 9.687 9.300 9.300 1,431,972 -0.36(-3.70%)
Jul 08, 2020 9.733 9.839 9.573 9.657 2,806,601 +0.01(+0.08%)
Jul 07, 2020 9.520 9.892 9.490 9.649 2,297,473 +0.04(+0.39%)
Jul 06, 2020 10.03 10.14 9.440 9.611 3,412,808 -0.28(-2.84%)
Jul 02, 2020 10.16 10.16 9.885 9.892 1,271,236 -0.15(-1.51%)
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.