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 (%)
Jun 30, 2014	39.65	39.80	39.53	39.80	1,692,567	+0.17(+0.42%)
Jun 27, 2014	39.51	39.69	39.44	39.63	2,652,992	+0.10(+0.27%)
Jun 26, 2014	39.51	39.55	39.40	39.53	1,245,188	+0.04(+0.11%)
Jun 25, 2014	39.36	39.55	39.27	39.48	1,257,148	+0.17(+0.43%)
Jun 24, 2014	39.17	39.48	39.17	39.32	1,459,575	+0.13(+0.32%)
Jun 23, 2014	38.88	39.21	38.75	39.19	1,339,070	+0.34(+0.86%)
Jun 20, 2014	39.07	39.09	38.77	38.86	1,962,483	-0.17(-0.43%)
Jun 19, 2014	38.54	39.07	38.40	39.02	2,319,381	+0.52(+1.36%)
Jun 18, 2014	38.79	38.81	38.35	38.50	2,392,004	-0.23(-0.60%)
Jun 17, 2014	38.92	38.92	38.71	38.73	1,328,589	-0.13(-0.32%)
Jun 16, 2014	38.60	38.86	38.54	38.86	1,858,095	+0.29(+0.76%)
Jun 13, 2014	38.56	38.65	38.35	38.56	1,209,198	+0.06(+0.16%)
Jun 12, 2014	38.65	38.71	38.44	38.50	1,529,837	-0.17(-0.43%)
Jun 11, 2014	38.71	38.77	38.56	38.67	1,037,908	-0.08(-0.22%)
Jun 10, 2014	38.63	38.86	38.62	38.75	1,221,664	+0.04(+0.11%)
Jun 06, 2014	38.54	38.75	38.54	38.71	1,657,996	+0.15(+0.38%)
Jun 05, 2014	38.54	38.60	38.38	38.56	1,460,341	+0.06(+0.16%)
Jun 04, 2014	38.21	38.54	38.16	38.50	986,618	+0.15(+0.38%)
Jun 03, 2014	38.42	38.50	38.31	38.35	1,499,716	-0.04(-0.11%)

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.