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

Etracs Alerian MLP Index ETN (NY: AMU )

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 15.93 16.12 15.88 15.88 294,819 +0.13(+0.83%)
Oct 30, 2018 15.74 15.83 15.56 15.75 316,639 +0.02(+0.13%)
Oct 29, 2018 16.04 16.10 15.59 15.73 76,519 -0.21(-1.35%)
Oct 26, 2018 15.95 16.13 15.79 15.95 112,800 -0.27(-1.70%)
Oct 25, 2018 16.18 16.33 16.13 16.22 33,896 +0.08(+0.50%)
Oct 24, 2018 16.64 16.69 16.14 16.14 71,205 -0.52(-3.12%)
Oct 23, 2018 16.72 16.78 16.37 16.66 192,822 -0.27(-1.59%)
Oct 22, 2018 17.07 17.07 16.83 16.93 63,841 -0.15(-0.88%)
Oct 19, 2018 16.99 17.22 16.89 17.08 24,500 +0.09(+0.53%)
Oct 18, 2018 17.11 17.32 16.99 16.99 36,559 -0.15(-0.88%)
Oct 17, 2018 17.21 17.25 17.11 17.14 36,450 -0.20(-1.15%)
Oct 16, 2018 17.03 17.45 17.03 17.34 70,005 +0.30(+1.76%)
Oct 15, 2018 17.13 17.14 17.01 17.04 13,907 +0.02(+0.12%)
Oct 12, 2018 17.26 17.30 16.84 17.02 21,500 -0.08(-0.47%)
Oct 11, 2018 17.27 17.33 17.01 17.10 29,791 -0.27(-1.55%)
Oct 10, 2018 17.57 17.58 17.37 17.37 31,478 -0.25(-1.42%)
Oct 09, 2018 17.54 17.73 17.51 17.62 19,440 +0.09(+0.51%)
Oct 08, 2018 17.62 17.62 17.44 17.53 11,557 -0.04(-0.23%)
Oct 05, 2018 17.48 17.70 17.48 17.57 53,000 +0.04(+0.23%)
Oct 04, 2018 17.66 17.66 17.53 17.53 13,959 -0.15(-0.84%)
Oct 03, 2018 17.57 17.75 17.57 17.68 45,929 +0.12(+0.71%)
Oct 02, 2018 17.65 17.66 17.50 17.55 154,949 -0.09(-0.49%)
Oct 01, 2018 17.29 17.71 17.29 17.64 42,323 +0.39(+2.26%)
Sep 28, 2018 17.23 17.33 17.20 17.25 134,800 +0.11(+0.64%)
Sep 27, 2018 17.04 17.18 17.04 17.14 73,807 +0.14(+0.82%)
Sep 26, 2018 17.11 17.20 16.99 17.00 34,422 -0.19(-1.11%)
Sep 25, 2018 17.37 17.37 17.07 17.19 45,615 -0.11(-0.64%)
Sep 24, 2018 17.48 17.56 17.29 17.30 83,227 -0.18(-1.03%)
Sep 21, 2018 17.46 17.53 17.46 17.48 35,200 -0.04(-0.23%)
Sep 20, 2018 17.55 17.55 17.40 17.52 101,862 +0.02(+0.11%)
Sep 19, 2018 17.55 17.56 17.45 17.50 22,651 -0.04(-0.23%)
Sep 18, 2018 17.41 17.57 17.41 17.54 12,234 +0.03(+0.17%)
Sep 17, 2018 17.55 17.62 17.47 17.51 6,980 -0.10(-0.57%)
Sep 14, 2018 17.53 17.61 17.40 17.61 35,200 -0.05(-0.28%)
Sep 13, 2018 17.75 17.79 17.64 17.66 26,630 -0.13(-0.73%)
Sep 12, 2018 17.64 17.88 17.64 17.79 33,178 +0.05(+0.28%)
Sep 11, 2018 17.58 17.78 17.58 17.74 50,827 +0.18(+1.02%)
Sep 10, 2018 17.65 17.65 17.51 17.56 33,486 +0.06(+0.34%)
Sep 07, 2018 17.58 17.58 17.41 17.50 14,800 -0.09(-0.51%)
Sep 06, 2018 17.77 17.80 17.54 17.59 62,376 -0.16(-0.90%)
Sep 05, 2018 17.63 17.75 17.50 17.75 94,042 +0.11(+0.62%)
Sep 04, 2018 17.60 17.67 17.48 17.64 26,032 +0.10(+0.59%)
Aug 31, 2018 17.54 17.54 17.54 0 -0.10(-0.59%)
Aug 30, 2018 17.62 17.65 17.54 17.64 11,660 -0.07(-0.40%)
Aug 29, 2018 17.84 17.85 17.71 17.71 32,382 -0.19(-1.06%)
Aug 28, 2018 18.07 18.07 17.87 17.90 39,150 -0.25(-1.38%)
Aug 27, 2018 18.23 18.23 18.05 18.15 45,010 -0.35(-1.89%)
Aug 24, 2018 18.56 18.56 18.44 18.50 17,800 +0.04(+0.23%)
Aug 23, 2018 18.59 18.59 18.46 18.46 7,445 -0.16(-0.85%)
Aug 22, 2018 18.43 18.61 18.43 18.61 13,271 +0.20(+1.11%)
Aug 21, 2018 18.73 18.73 18.40 18.41 18,147 -0.14(-0.76%)
Aug 20, 2018 18.45 18.55 18.45 18.55 38,158 +0.14(+0.76%)
Aug 17, 2018 18.16 18.41 18.16 18.41 12,600 +0.24(+1.32%)
Aug 16, 2018 18.04 18.20 18.03 18.17 26,153 +0.12(+0.66%)
Aug 15, 2018 18.11 18.11 17.89 18.05 79,139 -0.31(-1.69%)
Aug 14, 2018 18.22 18.39 18.22 18.36 11,603 +0.17(+0.93%)
Aug 13, 2018 18.36 18.42 18.19 18.19 18,268 -0.40(-2.15%)
Aug 10, 2018 18.59 18.79 18.55 18.59 23,500 -0.11(-0.59%)
Aug 09, 2018 18.40 18.70 18.40 18.70 120,164 +0.31(+1.69%)
Aug 08, 2018 18.24 18.40 17.94 18.39 35,721 +0.14(+0.77%)
Aug 07, 2018 18.35 18.53 18.21 18.25 19,560 -0.09(-0.49%)
Aug 06, 2018 18.16 18.39 18.16 18.34 59,417 +0.18(+0.99%)
Aug 03, 2018 18.11 18.24 18.03 18.16 68,000 +0.04(+0.22%)
Aug 02, 2018 17.77 18.15 17.77 18.12 31,788 +0.47(+2.66%)
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.