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

Alps Alerian MLP ETF (NY: AMLP )

47.17 -0.02 (-0.04%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 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 (%)
Mar 28, 2013 4.112 4.131 4.103 4.131 10,780,602 +0.02(+0.57%)
Mar 27, 2013 4.087 4.117 4.087 4.108 12,982,863 -0.01(-0.17%)
Mar 26, 2013 4.098 4.119 4.089 4.115 12,054,530 +0.03(+0.63%)
Mar 25, 2013 4.087 4.115 4.084 4.089 13,508,371 +0.01(+0.23%)
Mar 22, 2013 4.080 4.096 4.056 4.080 16,587,838 +0.03(+0.69%)
Mar 21, 2013 4.010 4.068 3.998 4.052 12,372,210 +0.03(+0.75%)
Mar 20, 2013 3.989 4.022 3.982 4.022 11,948,487 +0.03(+0.76%)
Mar 19, 2013 4.005 4.005 3.968 3.991 15,227,435 +0.00(+0.06%)
Mar 18, 2013 3.968 3.989 3.963 3.989 10,193,545 -0.01(-0.23%)
Mar 15, 2013 3.996 3.998 3.982 3.998 14,289,906 +0.00(+0.00%)
Mar 14, 2013 3.998 4.008 3.982 3.998 10,710,706 +0.01(+0.23%)
Mar 13, 2013 4.015 4.017 3.989 3.989 11,014,012 -0.02(-0.52%)
Mar 12, 2013 4.015 4.029 3.998 4.010 20,896,890 -0.01(-0.17%)
Mar 11, 2013 4.017 4.026 3.998 4.017 12,314,981 +0.01(+0.15%)
Mar 08, 2013 4.001 4.015 3.994 4.011 13,975,893 +0.02(+0.61%)
Mar 07, 2013 3.984 3.989 3.954 3.987 10,669,094 +0.01(+0.35%)
Mar 06, 2013 4.015 4.073 3.938 3.973 20,624,018 -0.03(-0.64%)
Mar 05, 2013 4.003 4.008 3.982 3.998 13,322,561 +0.00(+0.12%)
Mar 04, 2013 3.975 3.996 3.968 3.994 8,412,859 +0.02(+0.59%)
Mar 01, 2013 3.975 3.987 3.963 3.970 11,435,333 -0.01(-0.29%)
Feb 28, 2013 3.980 3.989 3.975 3.982 10,550,474 +0.01(+0.23%)
Feb 27, 2013 3.954 3.977 3.941 3.973 11,293,902 +0.01(+0.35%)
Feb 26, 2013 3.956 3.960 3.924 3.959 12,948,410 -0.02(-0.47%)
Feb 22, 2013 3.977 4.001 3.959 3.977 11,591,795 +0.01(+0.35%)
Feb 21, 2013 4.008 4.008 3.945 3.963 13,356,078 -0.04(-1.11%)
Feb 20, 2013 4.038 4.042 4.001 4.008 12,741,329 -0.02(-0.52%)
Feb 19, 2013 3.994 4.029 3.994 4.029 12,388,004 +0.03(+0.82%)
Feb 15, 2013 4.022 4.035 3.987 3.996 11,123,307 -0.03(-0.75%)
Feb 14, 2013 4.005 4.031 4.005 4.026 12,284,933 +0.02(+0.47%)
Feb 13, 2013 3.996 4.012 3.982 4.008 10,867,721 +0.02(+0.47%)
Feb 12, 2013 3.984 3.991 3.969 3.989 10,759,983 +0.01(+0.29%)
Feb 11, 2013 3.945 3.989 3.945 3.977 8,300,458 +0.01(+0.35%)
Feb 08, 2013 3.952 3.963 3.945 3.963 9,944,411 +0.01(+0.35%)
Feb 07, 2013 3.949 3.956 3.935 3.949 11,257,463 -0.06(-1.40%)
Feb 06, 2013 4.019 4.019 3.998 4.005 16,470,844 -0.02(-0.58%)
Feb 04, 2013 4.010 4.033 4.010 4.029 13,385,457 +0.00(+0.06%)
Feb 01, 2013 3.982 4.056 3.982 4.026 23,011,368 -0.00(-0.12%)
Jan 31, 2013 4.001 4.031 3.996 4.031 13,932,750 +0.03(+0.88%)
Jan 30, 2013 3.998 4.017 3.991 3.996 14,130,532 +0.00(+0.06%)
Jan 29, 2013 3.977 3.996 3.963 3.994 12,865,324 +0.01(+0.18%)
Jan 28, 2013 3.961 3.987 3.954 3.987 15,624,131 +0.03(+0.83%)
Jan 25, 2013 3.949 3.963 3.933 3.954 15,860,689 +0.01(+0.36%)
Jan 24, 2013 3.963 3.973 3.935 3.940 12,405,831 -0.02(-0.59%)
Jan 23, 2013 3.987 3.987 3.954 3.963 12,159,690 -0.02(-0.41%)
Jan 22, 2013 3.945 3.982 3.938 3.980 18,139,314 +0.04(+1.01%)
Jan 18, 2013 3.924 3.945 3.915 3.940 15,676,496 +0.02(+0.42%)
Jan 17, 2013 3.912 3.931 3.905 3.924 13,502,331 +0.02(+0.60%)
Jan 16, 2013 3.905 3.912 3.895 3.900 14,031,776 -0.00(-0.12%)
Jan 15, 2013 3.900 3.907 3.886 3.905 14,222,806 +0.00(+0.12%)
Jan 14, 2013 3.903 3.910 3.893 3.900 11,584,099 +0.00(+0.00%)
Jan 11, 2013 3.898 3.900 3.882 3.900 17,123,388 +0.01(+0.18%)
Jan 10, 2013 3.882 3.898 3.882 3.893 13,951,954 +0.02(+0.48%)
Jan 09, 2013 3.856 3.875 3.849 3.875 15,782,651 +0.03(+0.79%)
Jan 08, 2013 3.858 3.867 3.842 3.844 15,594,761 -0.01(-0.36%)
Jan 07, 2013 3.847 3.870 3.847 3.858 12,153,295 -0.00(-0.12%)
Jan 04, 2013 3.835 3.863 3.833 3.863 11,642,985 +0.03(+0.85%)
Jan 03, 2013 3.816 3.847 3.800 3.830 11,982,858 +0.02(+0.55%)
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.