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

X-Links Mthy Pay 2X Leveraged Alerian MLP (NY: AMJL )

N/A UNCHANGED
Last Price Updated: 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 (%)
Oct 31, 2018 15.60 15.60 15.50 15.60 1,337 +0.71(+4.77%)
Oct 30, 2018 14.86 14.89 14.86 14.89 489 -0.11(-0.71%)
Oct 29, 2018 15.58 15.66 14.77 15.00 1,642 -0.45(-2.91%)
Oct 26, 2018 15.39 15.45 15.39 15.45 900 -0.46(-2.89%)
Oct 25, 2018 16.48 16.48 15.91 15.91 771 -0.02(-0.13%)
Oct 24, 2018 16.65 16.65 15.93 15.93 2,008 -0.57(-3.45%)
Oct 23, 2018 17.21 17.21 16.45 16.50 2,597 -1.00(-5.71%)
Oct 22, 2018 17.74 17.74 17.50 17.50 1,055 -0.29(-1.63%)
Oct 19, 2018 17.79 17.79 17.79 17.79 200 -0.26(-1.42%)
Oct 18, 2018 18.05 18.05 18.05 18.05 115 +0.56(+3.18%)
Oct 17, 2018 17.49 17.49 17.49 17.49 163 +0.00(+0.00%)
Oct 16, 2018 17.49 17.49 17.49 17.49 147 +0.00(+0.00%)
Oct 15, 2018 17.49 17.49 17.49 17.49 115 +0.00(+0.00%)
Oct 12, 2018 17.36 17.56 17.36 17.49 700 -0.53(-2.94%)
Oct 11, 2018 17.87 18.30 17.56 18.02 7,867 -0.51(-2.76%)
Oct 10, 2018 18.54 18.54 18.53 18.53 392 -0.48(-2.51%)
Oct 09, 2018 18.99 19.01 18.84 19.01 3,235 +0.68(+3.68%)
Oct 08, 2018 18.33 18.33 18.33 18.33 520 -0.57(-3.00%)
Oct 05, 2018 18.90 18.90 18.90 18.90 100 +0.00(+0.00%)
Oct 04, 2018 18.46 18.90 18.46 18.90 599 -0.19(-1.00%)
Oct 03, 2018 18.98 19.17 18.98 19.09 14,184 +0.09(+0.47%)
Oct 02, 2018 18.93 19.00 18.93 19.00 11,745 +0.16(+0.85%)
Oct 01, 2018 18.86 18.86 18.84 18.84 452 +0.89(+4.96%)
Sep 28, 2018 17.95 17.95 17.95 17.95 100 +0.00(+0.00%)
Sep 27, 2018 17.95 17.95 17.95 17.95 331 +0.01(+0.06%)
Sep 26, 2018 19.66 19.99 17.83 17.94 1,188 -0.05(-0.31%)
Sep 25, 2018 18.00 18.00 18.00 18.00 5,185 -0.36(-1.93%)
Sep 24, 2018 17.21 18.35 17.21 18.35 5,870 -0.29(-1.56%)
Sep 21, 2018 18.75 18.75 18.64 18.64 1,100 -0.14(-0.76%)
Sep 20, 2018 18.66 18.86 18.60 18.78 5,301 +0.12(+0.64%)
Sep 19, 2018 19.50 19.50 18.66 18.66 369 -0.14(-0.74%)
Sep 18, 2018 18.80 18.80 18.80 0 +0.00(+0.00%)
Sep 17, 2018 18.80 18.80 18.80 18.80 309 -0.25(-1.33%)
Sep 14, 2018 18.90 19.05 18.69 19.05 4,000 -0.11(-0.60%)
Sep 13, 2018 19.11 19.30 19.11 19.17 595 -0.83(-4.15%)
Sep 12, 2018 20.08 20.08 19.93 20.00 1,619 +0.22(+1.13%)
Sep 11, 2018 19.61 19.79 19.61 19.78 2,050 +0.42(+2.15%)
Sep 10, 2018 19.22 19.64 19.22 19.36 3,965 -0.08(-0.41%)
Sep 07, 2018 19.44 19.44 19.44 19.44 100 -0.00(-0.02%)
Sep 06, 2018 20.00 20.00 19.44 19.44 707 -0.14(-0.70%)
Sep 05, 2018 19.65 19.65 19.30 19.58 1,403 +0.26(+1.35%)
Sep 04, 2018 19.29 19.74 19.29 19.32 4,262 +0.32(+1.68%)
Aug 31, 2018 19.00 19.00 19.00 0 -0.29(-1.50%)
Aug 30, 2018 19.30 19.30 19.20 19.29 2,592 -0.96(-4.72%)
Aug 29, 2018 20.25 20.25 12 +0.00(+0.00%)
Aug 28, 2018 20.41 20.41 20.25 20.25 4,552 -0.20(-0.96%)
Aug 27, 2018 20.70 20.70 20.44 20.44 1,212 -0.41(-1.96%)
Aug 24, 2018 20.85 20.85 20.85 20.85 100 +0.00(+0.00%)
Aug 23, 2018 21.00 21.00 20.74 20.85 2,601 -0.01(-0.03%)
Aug 22, 2018 20.70 20.86 20.70 20.86 1,003 +0.48(+2.34%)
Aug 21, 2018 20.80 20.80 20.37 20.38 5,454 -0.36(-1.73%)
Aug 20, 2018 20.60 20.78 20.60 20.74 796 +0.14(+0.67%)
Aug 17, 2018 21.88 21.88 20.32 20.60 1,000 +0.68(+3.42%)
Aug 16, 2018 19.80 20.24 19.80 19.92 1,207 +0.41(+2.09%)
Aug 15, 2018 19.51 19.51 19.51 19.51 218 -0.75(-3.69%)
Aug 14, 2018 20.45 20.45 20.26 20.26 834 +0.47(+2.40%)
Aug 13, 2018 21.00 21.00 19.78 19.78 931 -1.22(-5.79%)
Aug 10, 2018 21.32 21.32 21.00 21.00 2,100 +0.03(+0.16%)
Aug 09, 2018 22.00 22.00 20.75 20.97 408 +0.45(+2.18%)
Aug 08, 2018 20.52 20.52 20.52 20.52 418 -0.08(-0.40%)
Aug 07, 2018 20.50 20.86 20.47 20.60 879 +0.24(+1.19%)
Aug 06, 2018 20.49 20.49 20.36 20.36 616 +0.28(+1.38%)
Aug 03, 2018 19.91 20.40 19.91 20.08 2,100 +0.25(+1.26%)
Aug 02, 2018 18.62 20.00 17.39 19.83 5,535 +0.83(+4.37%)
Aug 01, 2018 19.00 19.00 19.00 19.00 65 +0.00(+0.00%)
Jul 31, 2018 18.87 19.08 18.87 19.00 737 +0.06(+0.32%)
Jul 30, 2018 18.70 19.03 18.70 18.94 2,116 +0.30(+1.64%)
Jul 27, 2018 19.25 19.25 18.64 18.64 1,400 -0.01(-0.08%)
Jul 26, 2018 18.41 18.65 18.41 18.65 5,300 +0.15(+0.83%)
Jul 25, 2018 18.46 18.50 18.37 18.50 4,163 +0.30(+1.63%)
Jul 24, 2018 18.00 18.37 18.00 18.20 7,259 +0.20(+1.11%)
Jul 23, 2018 17.74 18.00 17.74 18.00 3,579 +0.47(+2.68%)
Jul 20, 2018 17.53 17.53 17.53 17.53 394 -0.93(-5.04%)
Jul 19, 2018 17.40 18.46 17.40 18.46 8,623 +1.51(+8.91%)
Jul 18, 2018 17.25 17.25 16.95 16.95 222 -0.10(-0.59%)
Jul 17, 2018 17.00 17.05 17.00 17.05 1,040 -0.09(-0.52%)
Jul 16, 2018 17.10 17.30 17.10 17.14 854 -0.16(-0.93%)
Jul 13, 2018 17.48 17.48 17.00 17.30 1,322 +0.44(+2.59%)
Jul 12, 2018 17.04 17.04 16.86 16.86 894 -0.25(-1.47%)
Jul 11, 2018 16.77 17.11 16.77 17.11 3,333 +0.29(+1.75%)
Jul 10, 2018 16.83 17.10 16.82 16.82 2,792 +0.25(+1.48%)
Jul 06, 2018 16.57 16.57 16.57 78 +0.07(+0.45%)
Jul 05, 2018 16.66 16.66 16.50 16.50 569 -0.20(-1.20%)
Jul 03, 2018 16.70 16.70 16.70 0 -0.21(-1.24%)
Jul 02, 2018 16.50 16.91 16.50 16.91 990 +0.07(+0.42%)
Jun 29, 2018 16.93 16.93 16.84 16.84 258 -0.26(-1.52%)
Jun 28, 2018 16.31 17.10 16.31 17.10 857 -0.06(-0.35%)
Jun 27, 2018 16.95 17.16 16.50 17.16 2,868 -0.04(-0.23%)
Jun 26, 2018 17.14 17.20 17.14 17.20 1,747 +0.49(+2.96%)
Jun 25, 2018 17.28 17.28 16.69 16.71 539 -1.05(-5.91%)
Jun 22, 2018 17.66 17.75 17.66 17.75 916 +0.09(+0.54%)
Jun 21, 2018 16.00 17.66 16.00 17.66 432 +0.36(+2.08%)
Jun 20, 2018 17.30 17.30 17.30 17.30 1,777 +0.24(+1.41%)
Jun 19, 2018 15.52 17.06 15.52 17.06 1,853 +0.24(+1.43%)
Jun 15, 2018 16.82 16.82 16.82 126 -1.37(-7.53%)
Jun 13, 2018 18.19 18.19 18.19 206 -0.16(-0.87%)
Jun 12, 2018 18.48 18.63 18.30 18.35 4,766 -0.90(-4.67%)
Jun 11, 2018 18.39 19.25 18.37 19.25 4,647 +0.80(+4.35%)
Jun 08, 2018 18.54 18.54 18.15 18.45 2,748 +0.01(+0.04%)
Jun 07, 2018 18.40 18.44 18.40 18.44 938 -0.11(-0.59%)
Jun 06, 2018 18.20 18.65 18.20 18.55 2,123 +0.40(+2.20%)
Jun 05, 2018 18.15 18.15 18.15 18.15 104 +0.00(+0.01%)
Jun 04, 2018 18.76 18.76 18.02 18.15 1,914 +0.10(+0.55%)
Jun 01, 2018 18.32 18.32 17.99 18.05 664 +0.05(+0.28%)
May 31, 2018 17.50 18.00 17.50 18.00 3,680 +0.00(+0.00%)
May 30, 2018 17.52 18.00 17.52 18.00 4,200 +0.49(+2.83%)
May 25, 2018 17.51 17.51 17.51 0 -0.18(-1.04%)
May 24, 2018 17.71 17.71 17.69 17.69 303 -0.66(-3.58%)
May 23, 2018 17.67 18.35 16.80 18.35 71,791 +0.10(+0.53%)
May 22, 2018 18.20 18.89 18.20 18.25 42,661 +0.05(+0.28%)
May 21, 2018 18.01 18.20 18.01 18.20 32,121 +0.20(+1.11%)
May 18, 2018 18.11 18.11 18.00 18.00 2,734 -0.27(-1.48%)
May 17, 2018 17.71 18.29 17.71 18.27 1,577 +0.52(+2.93%)
May 16, 2018 17.46 17.75 17.46 17.75 740 +0.15(+0.85%)
May 15, 2018 17.75 17.75 17.60 17.60 3,821 +0.00(+0.00%)
May 14, 2018 17.33 17.68 17.33 17.60 1,702 +0.84(+5.01%)
May 11, 2018 17.01 17.20 16.74 16.76 3,481 -0.24(-1.41%)
May 10, 2018 16.86 17.20 16.86 17.00 4,634 -0.39(-2.24%)
May 09, 2018 17.12 17.39 16.99 17.39 5,228 +1.14(+7.02%)
May 08, 2018 16.29 16.29 16.25 16.25 809 -0.47(-2.81%)
May 07, 2018 16.79 16.94 16.72 16.72 730 +0.73(+4.57%)
May 03, 2018 15.99 15.99 15.99 772 -0.51(-3.12%)
May 02, 2018 16.40 16.64 16.40 16.50 3,998 -0.23(-1.39%)
May 01, 2018 16.50 16.96 16.30 16.74 3,614 +0.24(+1.44%)
Apr 30, 2018 16.50 16.50 16.50 16.50 282 -0.05(-0.30%)
Apr 27, 2018 16.60 16.60 16.25 16.55 2,911 -0.20(-1.19%)
Apr 26, 2018 16.75 16.75 16.75 16.75 917 +0.50(+3.08%)
Apr 25, 2018 16.25 16.30 16.20 16.25 2,427 -0.30(-1.82%)
Apr 24, 2018 16.40 16.55 16.32 16.55 914 -0.20(-1.19%)
Apr 23, 2018 16.32 16.89 16.32 16.75 5,224 +0.75(+4.69%)
Apr 20, 2018 17.00 17.00 16.00 16.00 115,006 -0.75(-4.48%)
Apr 19, 2018 16.75 16.75 16.50 16.75 15,815 +0.27(+1.64%)
Apr 18, 2018 17.27 17.36 16.43 16.48 72,801 -0.49(-2.89%)
Apr 17, 2018 17.00 17.19 16.93 16.97 30,922 +0.54(+3.29%)
Apr 16, 2018 16.11 16.43 16.05 16.43 1,251 +1.23(+8.08%)
Apr 13, 2018 15.52 15.52 15.10 15.20 2,362 -0.01(-0.06%)
Apr 12, 2018 15.14 15.21 15.14 15.21 1,161 +0.05(+0.33%)
Apr 11, 2018 15.19 15.19 15.16 15.16 389 -0.09(-0.59%)
Apr 10, 2018 15.25 15.25 15.25 15.25 501 +0.86(+5.98%)
Apr 09, 2018 15.50 15.50 14.12 14.39 52,437 +0.27(+1.91%)
Apr 06, 2018 14.15 14.15 13.75 14.12 27,147 -0.71(-4.79%)
Apr 05, 2018 14.54 14.94 14.32 14.83 81,950 +0.98(+7.08%)
Apr 04, 2018 14.19 14.42 13.85 13.85 19,093 +0.25(+1.83%)
Apr 03, 2018 13.88 13.88 13.60 13.60 949 -0.35(-2.50%)
Apr 02, 2018 13.96 13.96 13.95 13.95 1,714 -0.14(-0.96%)
Mar 29, 2018 14.09 14.09 14.09 0 +0.52(+3.80%)
Mar 28, 2018 13.01 15.64 13.01 13.57 1,539 -0.03(-0.22%)
Mar 27, 2018 14.10 14.10 13.60 13.60 3,549 -0.37(-2.65%)
Mar 26, 2018 14.17 14.17 13.82 13.97 7,485 -0.45(-3.11%)
Mar 23, 2018 14.42 14.42 14.42 14.42 3,776 +0.00(+0.02%)
Mar 22, 2018 13.88 14.42 13.88 14.42 842 -0.58(-3.90%)
Mar 21, 2018 14.97 15.00 14.97 15.00 1,527 +0.35(+2.39%)
Mar 20, 2018 14.80 14.80 14.39 14.65 6,191 -0.15(-1.04%)
Mar 19, 2018 16.00 16.00 14.70 14.80 93,661 -1.20(-7.47%)
Mar 16, 2018 15.85 16.15 15.85 16.00 3,058 +0.55(+3.53%)
Mar 15, 2018 16.80 16.80 14.18 15.45 10,678 -1.57(-9.22%)
Mar 14, 2018 17.25 17.25 17.02 17.02 2,559 -0.41(-2.32%)
Mar 13, 2018 17.54 17.55 17.42 17.43 1,741 +0.23(+1.34%)
Mar 12, 2018 17.20 17.61 17.20 17.20 1,792 -0.27(-1.55%)
Mar 09, 2018 17.20 17.52 17.20 17.47 9,344 +0.42(+2.49%)
Mar 08, 2018 16.90 17.05 16.90 17.05 282 -0.05(-0.32%)
Mar 07, 2018 17.03 17.10 17.03 17.10 1,947 -0.29(-1.67%)
Mar 06, 2018 17.67 17.67 17.38 17.39 11,553 +0.22(+1.28%)
Mar 05, 2018 17.08 17.17 17.08 17.17 1,204 +0.01(+0.06%)
Mar 02, 2018 16.60 17.31 16.59 17.16 1,769 +0.04(+0.24%)
Mar 01, 2018 17.11 17.12 17.05 17.12 6,295 -0.49(-2.79%)
Feb 28, 2018 17.73 17.73 17.48 17.61 1,927 -0.79(-4.29%)
Feb 27, 2018 18.63 18.63 18.39 18.40 1,579 +0.19(+1.03%)
Feb 26, 2018 18.30 18.30 18.21 18.21 1,054 -0.26(-1.39%)
Feb 23, 2018 18.47 18.47 18.47 18.47 271 +0.22(+1.21%)
Feb 22, 2018 18.25 18.25 576 -0.52(-2.78%)
Feb 21, 2018 18.77 18.77 18.77 18.77 1,162 -0.01(-0.07%)
Feb 20, 2018 19.50 19.59 18.79 18.79 642 -0.75(-3.86%)
Feb 16, 2018 19.54 19.54 19.54 0 -0.00(-0.00%)
Feb 15, 2018 19.54 19.54 19.54 19.54 118 -0.46(-2.30%)
Feb 14, 2018 19.72 20.09 19.40 20.00 3,097 +0.25(+1.27%)
Feb 13, 2018 19.75 19.75 19.75 19.75 100 +0.14(+0.71%)
Feb 12, 2018 19.60 19.61 18.86 19.61 1,381 +0.97(+5.20%)
Feb 09, 2018 19.12 19.12 18.07 18.64 7,868 -0.71(-3.67%)
Feb 08, 2018 20.33 20.38 19.35 19.35 136,880 -0.92(-4.54%)
Feb 07, 2018 20.33 20.44 20.26 20.27 3,244 -0.44(-2.12%)
Feb 06, 2018 19.77 20.71 19.77 20.71 7,690 +1.04(+5.28%)
Feb 05, 2018 20.27 20.27 19.42 19.67 5,792 -1.01(-4.88%)
Feb 02, 2018 21.13 21.13 20.68 20.68 896 -1.30(-5.91%)
Feb 01, 2018 21.75 21.98 20.90 21.98 5,830 +0.50(+2.32%)
Jan 31, 2018 21.97 21.97 21.48 21.48 1,369 -0.16(-0.76%)
Jan 30, 2018 21.80 21.80 21.80 21.65 4,795 -0.97(-4.29%)
Jan 29, 2018 23.13 23.13 22.61 22.61 4,810 -0.60(-2.56%)
Jan 26, 2018 23.29 23.29 23.06 23.21 6,223 +0.31(+1.35%)
Jan 25, 2018 23.20 23.20 22.90 22.90 1,737 -0.29(-1.25%)
Jan 24, 2018 23.52 23.55 23.13 23.19 9,815 -0.29(-1.24%)
Jan 23, 2018 23.13 23.48 22.98 23.48 3,272 +0.41(+1.77%)
Jan 22, 2018 22.43 23.10 22.43 23.07 11,468 +0.82(+3.70%)
Jan 19, 2018 21.80 22.25 21.80 22.25 1,622 +0.21(+0.95%)
Jan 18, 2018 22.30 22.30 22.04 22.04 2,127 -0.40(-1.77%)
Jan 17, 2018 22.62 22.62 22.03 22.44 12,055 -0.30(-1.33%)
Jan 16, 2018 22.95 23.22 22.74 22.74 1,392 -0.09(-0.37%)
Jan 12, 2018 22.83 22.83 22.83 0 +0.30(+1.34%)
Jan 11, 2018 21.92 22.59 21.92 22.52 2,179 +0.77(+3.55%)
Jan 10, 2018 21.65 21.95 21.60 21.75 10,022 +0.23(+1.07%)
Jan 09, 2018 21.25 21.52 21.25 21.52 4,502 +0.20(+0.96%)
Jan 08, 2018 20.84 21.50 20.84 21.32 4,418 +0.16(+0.77%)
Jan 05, 2018 21.18 21.18 20.90 21.15 6,677 +0.00(+0.01%)
Jan 04, 2018 21.21 21.21 21.05 21.15 1,048 -0.01(-0.05%)
Jan 03, 2018 20.25 21.17 20.25 21.16 4,254 +0.88(+4.31%)
Jan 02, 2018 20.29 19.22 20.29 8,146 +1.06(+5.52%)
Dec 29, 2017 19.22 19.22 19.22 0 +0.03(+0.15%)
Dec 27, 2017 19.20 19.20 19.20 6 -0.27(-1.36%)
Dec 26, 2017 19.30 19.46 19.30 19.46 828 +0.43(+2.24%)
Dec 22, 2017 18.68 19.03 18.68 19.03 631 +0.35(+1.89%)
Dec 21, 2017 18.68 18.68 18.68 18.68 415 +0.34(+1.85%)
Dec 20, 2017 19.29 19.29 18.34 18.34 3,787 -0.91(-4.73%)
Dec 19, 2017 19.25 19.25 19.25 19.25 153 -0.20(-1.03%)
Dec 18, 2017 19.45 19.45 19.45 19.45 681 +0.53(+2.83%)
Dec 15, 2017 18.92 18.92 18.92 18.92 101 -0.34(-1.75%)
Dec 14, 2017 19.31 19.52 19.24 19.25 1,747 +0.36(+1.91%)
Dec 13, 2017 18.63 21.00 18.63 18.89 4,907 -0.33(-1.72%)
Dec 11, 2017 19.22 19.22 19.22 214 +0.76(+4.12%)
Dec 07, 2017 18.46 18.46 18.46 65 +0.46(+2.56%)
Dec 06, 2017 18.28 18.28 17.87 18.00 8,293 -0.45(-2.46%)
Dec 05, 2017 18.64 18.68 18.42 18.45 2,123 -0.21(-1.10%)
Dec 04, 2017 18.89 18.66 18.66 436 -0.04(-0.23%)
Dec 01, 2017 18.70 18.70 18.70 18.70 267 +1.52(+8.85%)
Nov 30, 2017 17.26 17.26 17.13 17.18 3,438 +0.53(+3.16%)
Nov 29, 2017 17.03 17.03 16.66 16.66 1,223 -0.36(-2.14%)
Nov 28, 2017 17.31 17.31 17.02 17.02 1,474 -0.48(-2.74%)
Nov 27, 2017 17.77 17.77 17.05 17.50 2,737 -0.65(-3.57%)
Nov 22, 2017 18.15 18.15 18.15 85 +0.51(+2.88%)
Nov 21, 2017 18.13 18.13 17.64 17.64 569 +0.04(+0.23%)
Nov 20, 2017 17.65 17.65 17.60 17.60 403 -0.24(-1.35%)
Nov 17, 2017 17.85 17.85 17.84 17.84 921 +0.21(+1.19%)
Nov 16, 2017 17.63 17.63 17.63 17.63 2,019 +0.09(+0.50%)
Nov 15, 2017 17.62 17.62 17.34 17.54 389 -0.12(-0.65%)
Nov 14, 2017 17.86 17.96 17.64 17.66 1,839 -1.59(-8.27%)
Nov 10, 2017 19.25 19.25 19.25 88 -0.37(-1.89%)
Nov 09, 2017 19.62 19.62 19.62 19.62 335 +0.20(+1.03%)
Nov 08, 2017 19.36 19.42 19.36 19.42 500 -0.21(-1.06%)
Nov 07, 2017 19.43 19.64 19.43 19.63 3,166 +0.26(+1.33%)
Nov 06, 2017 19.31 19.37 19.31 19.37 1,511 +0.06(+0.31%)
Nov 03, 2017 18.85 19.31 18.85 19.31 1,374 +0.69(+3.72%)
Nov 02, 2017 19.24 19.37 18.59 18.62 2,445 -1.15(-5.80%)
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.