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

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
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 (%)
Jun 30, 2011 32.15 32.19 31.95 32.07 572,150 +0.01(+0.03%)
Jun 29, 2011 31.89 32.09 31.79 32.06 502,824 +0.27(+0.85%)
Jun 28, 2011 31.81 31.85 31.69 31.79 281,155 +0.02(+0.06%)
Jun 27, 2011 31.59 31.81 31.59 31.77 319,887 +0.10(+0.32%)
Jun 24, 2011 31.51 31.69 31.51 31.67 310,391 +0.07(+0.22%)
Jun 23, 2011 31.53 31.61 31.19 31.60 651,705 +0.03(+0.10%)
Jun 22, 2011 31.55 31.63 31.51 31.57 566,736 +0.05(+0.16%)
Jun 21, 2011 31.29 31.53 31.29 31.52 308,438 +0.33(+1.06%)
Jun 20, 2011 31.07 31.19 31.05 31.19 427,946 +0.12(+0.39%)
Jun 17, 2011 31.27 31.37 30.99 31.07 377,202 -0.14(-0.45%)
Jun 16, 2011 31.53 31.59 31.13 31.21 365,359 -0.27(-0.86%)
Jun 15, 2011 31.43 31.59 31.27 31.48 284,252 -0.11(-0.35%)
Jun 14, 2011 31.69 31.69 31.54 31.59 530,224 +0.02(+0.06%)
Jun 13, 2011 31.79 31.87 31.41 31.57 288,974 -0.18(-0.57%)
Jun 10, 2011 31.55 31.75 31.51 31.75 383,585 +0.21(+0.67%)
Jun 09, 2011 31.31 31.57 31.25 31.54 244,890 +0.29(+0.93%)
Jun 08, 2011 31.25 31.41 31.09 31.25 317,791 +0.02(+0.06%)
Jun 07, 2011 31.29 31.35 31.19 31.23 332,281 -0.02(-0.06%)
Jun 06, 2011 31.61 31.61 31.23 31.25 333,646 -0.34(-1.08%)
Jun 03, 2011 31.51 31.59 31.33 31.59 228,034 -0.04(-0.13%)
May 24, 2011 31.71 31.90 31.51 31.63 368,600 -0.02(-0.06%)
May 23, 2011 31.49 31.67 31.39 31.65 288,615 -0.12(-0.38%)
May 20, 2011 31.69 31.79 31.55 31.77 458,375 +0.10(+0.32%)
May 19, 2011 31.31 31.67 31.31 31.67 460,480 +0.30(+0.96%)
May 18, 2011 30.89 31.39 30.89 31.37 586,292 +0.46(+1.49%)
May 17, 2011 31.27 31.27 30.73 30.91 841,795 -0.34(-1.09%)
May 16, 2011 31.47 31.61 31.23 31.25 402,196 -0.14(-0.45%)
May 13, 2011 31.61 31.83 31.39 31.39 411,025 -0.22(-0.70%)
May 12, 2011 31.95 31.95 31.41 31.61 377,994 -0.22(-0.69%)
May 11, 2011 32.15 32.17 31.69 31.83 474,229 -0.30(-0.93%)
May 10, 2011 32.23 32.33 32.05 32.13 321,675 -0.04(-0.12%)
May 09, 2011 32.19 32.37 32.03 32.17 432,779 +0.02(+0.06%)
May 06, 2011 32.01 32.25 31.95 32.15 417,465 -0.12(-0.37%)
May 05, 2011 32.41 32.41 31.99 32.27 782,334 -0.22(-0.68%)
May 04, 2011 32.81 32.85 32.13 32.49 600,858 -0.26(-0.79%)
May 03, 2011 33.13 33.15 32.69 32.75 446,707 -0.32(-0.97%)
May 02, 2011 33.13 33.15 33.05 33.07 270,574 -0.34(-1.02%)
Apr 29, 2011 33.37 33.57 33.37 33.41 264,463 -0.04(-0.12%)
Apr 28, 2011 33.11 33.45 33.11 33.45 470,867 +0.08(+0.24%)
Apr 27, 2011 33.39 33.41 33.21 33.37 566,059 +0.04(+0.12%)
Apr 26, 2011 33.33 33.33 33.23 33.33 329,987 +0.12(+0.36%)
Apr 25, 2011 33.12 33.23 33.09 33.21 271,243 +0.10(+0.30%)
Apr 21, 2011 32.91 33.11 32.91 33.11 385,835 +0.14(+0.42%)
Apr 20, 2011 32.99 33.05 32.89 32.97 562,646 +0.14(+0.43%)
Apr 19, 2011 32.79 32.85 32.71 32.83 205,615 +0.04(+0.12%)
Apr 18, 2011 32.73 32.79 32.59 32.79 246,073 -0.04(-0.12%)
Apr 15, 2011 32.73 32.83 32.72 32.83 273,616 +0.10(+0.31%)
Apr 14, 2011 32.51 32.77 32.51 32.73 220,184 +0.06(+0.18%)
Apr 13, 2011 32.71 32.79 32.61 32.67 201,194 +0.02(+0.06%)
Apr 12, 2011 32.77 32.77 32.31 32.65 289,761 -0.14(-0.43%)
Apr 11, 2011 32.93 32.93 32.69 32.79 177,161 -0.08(-0.24%)
Apr 08, 2011 33.01 33.01 32.75 32.87 180,491 -0.06(-0.18%)
Apr 07, 2011 32.91 32.95 32.82 32.93 733,822 +0.06(+0.18%)
Apr 06, 2011 32.93 32.99 32.81 32.87 154,823 +0.02(+0.06%)
Apr 05, 2011 32.87 32.90 32.79 32.85 234,952 +0.00(+0.00%)
Apr 04, 2011 32.91 32.91 32.81 32.85 249,083 +0.04(+0.12%)
Apr 01, 2011 32.81 32.87 32.73 32.81 196,197 +0.10(+0.31%)
Mar 31, 2011 32.63 32.75 32.59 32.71 261,551 +0.10(+0.31%)
Mar 30, 2011 32.57 32.63 32.53 32.61 430,930 +0.18(+0.56%)
Mar 29, 2011 32.57 32.57 32.39 32.43 247,930 -0.12(-0.37%)
Mar 28, 2011 32.71 32.75 32.49 32.55 297,650 -0.08(-0.25%)
Mar 25, 2011 32.59 32.67 32.49 32.63 220,192 +0.06(+0.18%)
Mar 24, 2011 32.41 32.57 32.39 32.57 229,735 +0.24(+0.74%)
Mar 23, 2011 32.51 32.63 32.27 32.33 427,948 -0.16(-0.49%)
Mar 22, 2011 32.45 32.49 32.33 32.49 207,542 +0.12(+0.37%)
Mar 21, 2011 32.25 32.37 32.23 32.37 433,986 +0.34(+1.06%)
Mar 18, 2011 32.21 32.35 32.01 32.03 317,903 -0.06(-0.19%)
Mar 17, 2011 32.01 32.13 31.89 32.09 289,060 +0.26(+0.82%)
Mar 16, 2011 31.69 31.95 31.53 31.83 298,180 +0.18(+0.57%)
Mar 15, 2011 31.65 32.01 31.61 31.65 369,641 -0.36(-1.12%)
Mar 14, 2011 32.09 32.11 31.85 32.01 177,958 -0.06(-0.19%)
Mar 11, 2011 32.05 32.09 31.83 32.07 252,248 +0.02(+0.06%)
Mar 10, 2011 32.39 32.49 31.89 32.05 512,967 -0.34(-1.05%)
Mar 09, 2011 32.75 32.75 32.35 32.39 379,601 -0.31(-0.95%)
Mar 08, 2011 32.89 32.89 32.59 32.70 737,171 -0.11(-0.33%)
Mar 07, 2011 32.99 33.01 32.71 32.81 511,276 -0.08(-0.24%)
Mar 04, 2011 33.03 33.03 32.85 32.89 239,129 -0.10(-0.30%)
Mar 03, 2011 33.11 33.13 32.91 32.99 424,334 +0.10(+0.30%)
Mar 02, 2011 32.97 33.03 32.81 32.89 245,797 -0.02(-0.05%)
Mar 01, 2011 33.17 33.21 32.87 32.91 310,976 -0.15(-0.44%)
Feb 28, 2011 33.03 33.05 32.91 33.05 338,083 +0.14(+0.43%)
Feb 25, 2011 32.79 32.91 32.65 32.91 263,362 +0.30(+0.92%)
Feb 24, 2011 32.69 32.75 32.59 32.61 364,777 +0.00(+0.00%)
Feb 23, 2011 32.65 32.85 32.49 32.61 258,665 +0.00(+0.00%)
Feb 22, 2011 32.77 32.85 32.55 32.61 373,080 -0.20(-0.61%)
Feb 18, 2011 32.75 32.89 32.71 32.81 400,719 +0.10(+0.31%)
Feb 17, 2011 32.71 32.71 32.57 32.71 288,767 +0.07(+0.20%)
Feb 16, 2011 32.73 32.83 32.61 32.64 309,882 +0.01(+0.04%)
Feb 15, 2011 32.45 32.67 32.41 32.63 729,791 +0.20(+0.62%)
Feb 14, 2011 32.15 32.43 32.15 32.43 312,797 +0.28(+0.87%)
Feb 11, 2011 31.99 32.15 31.95 32.15 169,343 +0.00(+0.00%)
Feb 10, 2011 32.09 32.15 32.03 32.15 225,896 +0.04(+0.12%)
Feb 09, 2011 31.99 32.21 31.99 32.11 225,032 -0.06(-0.19%)
Feb 08, 2011 31.59 32.57 31.59 32.17 433,781 -0.04(-0.12%)
Feb 07, 2011 32.43 32.43 32.19 32.21 332,706 -0.56(-1.71%)
Feb 04, 2011 32.83 32.83 32.67 32.77 295,291 +0.00(+0.00%)
Feb 03, 2011 32.75 32.77 32.63 32.77 266,285 +0.07(+0.22%)
Feb 02, 2011 32.67 32.93 32.59 32.70 265,356 +0.07(+0.21%)
Feb 01, 2011 32.73 32.96 32.59 32.63 297,353 +0.04(+0.12%)
Jan 31, 2011 32.47 32.59 32.45 32.59 282,803 +0.14(+0.43%)
Jan 28, 2011 32.67 32.67 32.41 32.45 276,032 -0.14(-0.43%)
Jan 27, 2011 32.55 32.63 32.45 32.59 276,706 +0.08(+0.25%)
Jan 26, 2011 32.33 32.55 32.29 32.51 240,092 +0.22(+0.68%)
Jan 25, 2011 32.33 32.37 32.22 32.29 238,939 -0.02(-0.06%)
Jan 24, 2011 32.13 32.35 32.11 32.31 328,501 +0.24(+0.75%)
Jan 21, 2011 32.01 32.11 32.01 32.07 268,658 +0.12(+0.38%)
Jan 20, 2011 32.19 32.27 31.71 31.95 297,119 -0.24(-0.75%)
Jan 19, 2011 32.47 32.49 32.15 32.19 247,705 -0.26(-0.80%)
Jan 18, 2011 32.59 32.61 32.43 32.45 286,058 -0.08(-0.25%)
Jan 14, 2011 32.51 32.55 32.47 32.53 279,974 +0.08(+0.25%)
Jan 13, 2011 32.49 32.49 32.39 32.45 269,126 +0.02(+0.06%)
Jan 12, 2011 32.47 32.49 32.33 32.43 289,746 +0.09(+0.28%)
Jan 11, 2011 32.27 32.37 32.25 32.34 480,773 +0.13(+0.39%)
Jan 10, 2011 32.13 32.23 32.11 32.21 262,082 +0.08(+0.26%)
Jan 07, 2011 32.15 32.19 32.05 32.13 517,258 +0.04(+0.12%)
Jan 06, 2011 32.15 32.19 32.05 32.09 266,644 +0.00(+0.00%)
Jan 05, 2011 32.17 32.17 32.05 32.09 339,648 -0.04(-0.12%)
Jan 04, 2011 32.07 32.29 32.04 32.13 544,993 -0.10(-0.31%)
Jan 03, 2011 32.15 32.33 32.15 32.23 464,162 +0.10(+0.31%)
Dec 31, 2010 32.11 32.19 32.07 32.13 306,081 +0.04(+0.13%)
Dec 30, 2010 32.01 32.17 31.89 32.09 1,085,203 +0.12(+0.37%)
Dec 29, 2010 31.97 31.99 31.89 31.97 473,962 +0.10(+0.31%)
Dec 28, 2010 31.75 31.87 31.73 31.87 480,362 +0.16(+0.50%)
Dec 27, 2010 31.77 31.77 31.61 31.71 205,736 -0.02(-0.06%)
Dec 23, 2010 31.77 31.81 31.71 31.73 255,982 +0.02(+0.06%)
Dec 22, 2010 31.59 31.73 31.57 31.71 264,089 +0.16(+0.51%)
Dec 21, 2010 31.45 31.55 31.37 31.55 269,660 +0.18(+0.57%)
Dec 20, 2010 31.45 31.49 31.25 31.37 268,269 -0.06(-0.19%)
Dec 17, 2010 31.47 31.49 31.31 31.43 291,703 -0.02(-0.06%)
Dec 16, 2010 31.67 31.67 31.35 31.45 384,496 -0.14(-0.44%)
Dec 15, 2010 31.87 31.93 31.47 31.59 640,972 -0.26(-0.82%)
Dec 14, 2010 32.03 32.03 31.83 31.85 488,368 -0.12(-0.38%)
Dec 13, 2010 31.97 31.99 31.87 31.97 518,324 +0.16(+0.50%)
Dec 10, 2010 31.79 31.83 31.71 31.81 1,013,366 +0.12(+0.38%)
Dec 09, 2010 31.71 31.73 31.67 31.69 338,992 +0.06(+0.19%)
Dec 08, 2010 31.79 31.81 31.59 31.63 402,798 -0.10(-0.31%)
Dec 07, 2010 31.93 31.93 31.69 31.73 338,229 +0.02(+0.06%)
Dec 06, 2010 31.69 31.77 31.69 31.71 281,692 +0.01(+0.03%)
Dec 03, 2010 31.73 31.73 31.67 31.70 244,167 -0.01(-0.02%)
Dec 02, 2010 31.77 31.79 31.59 31.71 620,587 +0.02(+0.06%)
Dec 01, 2010 32.01 32.01 31.65 31.69 483,557 -0.01(-0.03%)
Nov 30, 2010 31.59 31.73 31.57 31.70 457,105 -0.01(-0.03%)
Nov 29, 2010 31.85 31.85 31.59 31.71 300,661 +0.02(+0.06%)
Nov 26, 2010 31.69 31.79 31.69 31.69 70,446 -0.08(-0.25%)
Nov 24, 2010 32.01 31.77 31.77 31.77 179,759 -0.02(-0.06%)
Nov 23, 2010 31.81 31.81 31.59 31.79 310,572 -0.02(-0.06%)
Nov 22, 2010 31.89 31.89 31.69 31.81 295,355 +0.04(+0.11%)
Nov 19, 2010 31.75 31.79 31.59 31.78 265,705 +0.08(+0.27%)
Nov 18, 2010 31.83 31.83 31.65 31.69 181,743 +0.10(+0.32%)
Nov 17, 2010 31.55 31.67 31.49 31.59 187,203 +0.02(+0.06%)
Nov 16, 2010 32.07 32.07 31.39 31.57 324,363 -0.46(-1.44%)
Nov 15, 2010 32.23 32.23 31.95 32.03 252,776 +0.12(+0.39%)
Nov 12, 2010 32.09 32.09 31.83 31.91 191,513 -0.12(-0.39%)
Nov 11, 2010 31.97 32.05 31.95 32.03 136,520 -0.06(-0.19%)
Nov 10, 2010 32.29 32.29 31.93 32.09 226,945 -0.04(-0.12%)
Nov 09, 2010 32.13 32.15 31.91 32.13 582,170 +0.24(+0.75%)
Nov 08, 2010 31.95 31.97 31.79 31.89 675,936 -0.10(-0.31%)
Nov 05, 2010 32.01 32.13 31.71 31.99 379,031 -0.22(-0.68%)
Nov 04, 2010 32.33 32.61 32.17 32.21 245,454 +0.14(+0.44%)
Nov 03, 2010 32.17 32.21 31.99 32.07 173,917 +0.00(+0.00%)
Nov 02, 2010 32.13 32.13 31.91 32.07 304,198 +0.16(+0.50%)
Nov 01, 2010 31.97 31.97 31.81 31.91 236,792 +0.04(+0.13%)
Oct 29, 2010 31.69 31.87 31.69 31.87 153,122 +0.18(+0.57%)
Oct 28, 2010 31.85 31.85 31.59 31.69 318,251 +0.00(+0.00%)
Oct 27, 2010 31.67 31.77 31.55 31.69 251,885 +0.10(+0.32%)
Oct 25, 2010 31.69 31.77 31.55 31.59 146,140 +0.02(+0.06%)
Oct 22, 2010 31.61 31.65 31.52 31.57 164,423 +0.01(+0.02%)
Oct 21, 2010 31.63 31.75 31.49 31.56 189,530 -0.03(-0.09%)
Oct 20, 2010 31.55 31.61 31.49 31.59 125,731 +0.16(+0.51%)
Oct 19, 2010 31.39 31.55 31.37 31.43 184,140 -0.14(-0.44%)
Oct 18, 2010 31.59 31.60 31.49 31.57 255,272 +0.00(+0.00%)
Oct 15, 2010 31.69 31.69 31.45 31.57 197,088 -0.02(-0.06%)
Oct 14, 2010 31.69 31.71 31.51 31.59 391,369 -0.10(-0.32%)
Oct 13, 2010 31.81 31.81 31.63 31.69 403,081 +0.12(+0.38%)
Oct 12, 2010 31.53 31.59 31.40 31.57 271,335 +0.02(+0.06%)
Oct 11, 2010 31.55 31.59 31.43 31.55 206,540 +0.12(+0.38%)
Oct 08, 2010 31.43 31.49 31.33 31.43 224,047 +0.02(+0.06%)
Oct 07, 2010 31.33 31.47 31.15 31.41 395,613 +0.18(+0.58%)
Oct 06, 2010 31.17 31.25 31.13 31.23 251,783 +0.08(+0.26%)
Oct 05, 2010 31.25 31.25 31.08 31.15 373,954 +0.08(+0.25%)
Oct 04, 2010 31.15 31.15 30.93 31.07 329,116 +0.02(+0.06%)
Oct 01, 2010 31.05 31.07 30.89 31.05 281,919 +0.16(+0.52%)
Sep 30, 2010 30.95 30.95 30.76 30.89 642,161 +0.08(+0.26%)
Sep 29, 2010 30.71 30.83 30.67 30.81 300,067 +0.12(+0.39%)
Sep 28, 2010 30.67 30.75 30.53 30.69 212,005 +0.06(+0.20%)
Sep 27, 2010 30.69 30.69 30.57 30.63 196,694 +0.08(+0.26%)
Sep 24, 2010 30.77 30.79 30.55 30.55 488,906 +0.04(+0.13%)
Sep 23, 2010 30.49 30.63 30.46 30.51 275,052 -0.14(-0.46%)
Sep 22, 2010 30.57 30.69 30.55 30.65 268,823 +0.08(+0.26%)
Sep 21, 2010 30.57 30.61 30.49 30.57 254,750 +0.06(+0.20%)
Sep 20, 2010 30.51 30.57 30.39 30.51 243,211 +0.12(+0.40%)
Sep 17, 2010 30.39 30.45 30.29 30.39 318,555 +0.02(+0.06%)
Sep 15, 2010 30.51 30.51 30.29 30.37 324,844 -0.08(-0.26%)
Sep 14, 2010 30.55 30.57 30.39 30.45 246,885 -0.04(-0.13%)
Sep 13, 2010 30.41 30.49 30.39 30.49 285,900 +0.14(+0.46%)
Sep 10, 2010 30.49 30.51 30.31 30.35 256,170 +0.02(+0.07%)
Sep 09, 2010 30.47 30.47 30.31 30.33 414,861 +0.10(+0.33%)
Sep 08, 2010 30.39 30.39 30.23 30.23 206,374 -0.02(-0.07%)
Sep 07, 2010 30.33 30.33 30.15 30.25 227,445 -0.12(-0.39%)
Sep 03, 2010 30.43 30.43 30.31 30.37 208,322 +0.06(+0.20%)
Sep 02, 2010 30.19 30.31 30.11 30.31 448,278 +0.18(+0.60%)
Sep 01, 2010 30.17 30.19 30.01 30.13 248,497 +0.24(+0.80%)
Aug 31, 2010 29.99 30.05 29.75 29.89 172,437 -0.02(-0.07%)
Aug 30, 2010 30.19 30.19 29.91 29.91 511,361 -0.28(-0.93%)
Aug 27, 2010 30.19 30.23 29.99 30.19 682,088 +0.06(+0.20%)
Aug 26, 2010 30.19 30.19 29.99 30.13 632,241 +0.18(+0.60%)
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.