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 (%)
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%)
Nov 01, 2017 19.50 19.77 19.50 19.77 2,315 +0.71(+3.75%)
Oct 31, 2017 18.94 19.18 18.55 19.05 1,375 +0.01(+0.05%)
Oct 30, 2017 18.48 19.23 18.48 19.04 749 +0.48(+2.59%)
Oct 27, 2017 20.00 20.00 18.56 18.56 886 +0.25(+1.39%)
Oct 26, 2017 17.40 18.41 17.40 18.30 5,136 +0.84(+4.78%)
Oct 25, 2017 18.42 18.42 17.36 17.47 4,094 -0.95(-5.16%)
Oct 24, 2017 18.92 18.92 18.42 18.42 2,010 -0.41(-2.20%)
Oct 23, 2017 21.24 21.24 18.75 18.84 6,825 -0.52(-2.66%)
Oct 20, 2017 19.70 19.71 19.35 19.35 1,465 +0.00(+0.00%)
Oct 19, 2017 19.34 19.35 19.34 19.35 983 +0.10(+0.54%)
Oct 18, 2017 20.00 20.00 19.25 19.25 4,665 -0.75(-3.77%)
Oct 17, 2017 20.00 20.00 20.00 20.00 450 -0.42(-2.06%)
Oct 16, 2017 20.87 20.87 20.40 20.42 2,837 -0.33(-1.58%)
Oct 13, 2017 21.00 21.00 20.40 20.75 7,856 -0.10(-0.49%)
Oct 12, 2017 21.00 21.06 20.71 20.85 3,174 -0.25(-1.18%)
Oct 11, 2017 20.79 21.10 20.79 21.10 3,117 +0.22(+1.05%)
Oct 10, 2017 20.98 21.56 20.88 20.88 29,517 -0.37(-1.76%)
Oct 09, 2017 21.85 21.85 21.10 21.25 7,826 -0.10(-0.47%)
Oct 06, 2017 21.49 21.49 21.35 21.36 2,200 -0.08(-0.39%)
Oct 05, 2017 20.85 21.48 20.85 21.44 1,597 +0.32(+1.51%)
Oct 04, 2017 20.97 21.12 20.82 21.12 1,245 -0.05(-0.25%)
Oct 03, 2017 21.19 21.19 21.14 21.17 4,719 +0.28(+1.35%)
Oct 02, 2017 20.75 20.89 20.75 20.89 455 -0.22(-1.05%)
Sep 29, 2017 21.11 21.11 21.11 21.11 525 +0.52(+2.54%)
Sep 28, 2017 20.33 20.59 20.33 20.59 776 +0.17(+0.82%)
Sep 27, 2017 20.42 20.42 20.42 20.42 288 -0.39(-1.87%)
Sep 26, 2017 21.09 21.09 20.81 20.81 1,177 -0.25(-1.20%)
Sep 25, 2017 20.05 21.28 20.05 21.06 5,566 +1.03(+5.16%)
Sep 21, 2017 20.03 26 -0.69(-3.33%)
Sep 20, 2017 20.45 20.85 20.39 20.72 10,059 -0.24(-1.15%)
Sep 19, 2017 20.80 20.99 19.71 20.96 10,078 +0.12(+0.58%)
Sep 18, 2017 20.51 20.84 20.51 20.84 1,329 -0.05(-0.24%)
Sep 15, 2017 21.11 21.11 20.85 20.89 1,135 -0.29(-1.37%)
Sep 14, 2017 21.19 21.21 21.08 21.18 2,024 +0.42(+2.01%)
Sep 13, 2017 20.50 21.04 20.50 20.76 4,541 -1.06(-4.87%)
Sep 12, 2017 20.95 22.65 20.95 21.82 1,889 +0.71(+3.39%)
Sep 11, 2017 22.74 22.74 20.95 21.11 4,258 +0.12(+0.56%)
Sep 08, 2017 21.00 21.01 20.80 20.99 5,662 -0.01(-0.04%)
Sep 07, 2017 20.82 21.03 20.82 21.00 5,279 -0.05(-0.23%)
Sep 06, 2017 22.80 22.80 21.05 21.05 372 +0.05(+0.23%)
Sep 05, 2017 23.14 23.14 21.00 21.00 1,463 -0.33(-1.55%)
Sep 01, 2017 21.21 21.21 21.20 21.33 726 +0.13(+0.61%)
Aug 31, 2017 20.65 21.20 20.65 21.20 1,962 +0.95(+4.72%)
Aug 25, 2017 20.25 9 +0.12(+0.60%)
Aug 24, 2017 19.77 20.18 19.77 20.12 6,700 +0.38(+1.90%)
Aug 23, 2017 19.75 19.75 19.75 19.75 293 +0.26(+1.32%)
Aug 22, 2017 19.08 19.53 19.08 19.49 1,789 +0.63(+3.33%)
Aug 21, 2017 19.25 19.25 18.54 18.86 3,756 -0.39(-2.03%)
Aug 18, 2017 18.89 19.25 18.89 19.25 284 -0.36(-1.85%)
Aug 17, 2017 19.64 19.64 19.60 19.62 1,156 +0.21(+1.09%)
Aug 16, 2017 19.75 19.75 19.41 19.41 653 -0.39(-1.99%)
Aug 15, 2017 19.85 19.90 19.68 19.80 2,222 -0.90(-4.35%)
Aug 14, 2017 20.86 21.01 20.70 20.70 31,078 -0.11(-0.53%)
Aug 11, 2017 20.80 21.08 20.80 20.81 2,539 -0.18(-0.86%)
Aug 10, 2017 21.32 21.32 20.99 20.99 1,702 -0.55(-2.55%)
Aug 09, 2017 22.96 22.96 21.54 21.54 781 +0.26(+1.22%)
Aug 08, 2017 22.70 22.70 21.28 21.28 5,621 -1.41(-6.21%)
Aug 07, 2017 23.01 23.01 22.69 22.69 2,367 -0.31(-1.35%)
Aug 04, 2017 23.01 23.10 23.00 23.00 5,226 -0.30(-1.30%)
Aug 03, 2017 23.66 23.75 23.30 23.30 3,167 -0.46(-1.94%)
Aug 02, 2017 23.89 23.89 23.76 23.76 692 -0.09(-0.36%)
Aug 01, 2017 23.83 24.01 23.83 23.85 3,121 +0.29(+1.23%)
Jul 31, 2017 23.40 23.56 23.38 23.56 5,443 -0.08(-0.34%)
Jul 28, 2017 23.40 23.65 23.40 23.64 4,901 -0.06(-0.25%)
Jul 26, 2017 23.70 20 -0.14(-0.59%)
Jul 25, 2017 23.83 23.84 23.82 23.84 1,497 +0.74(+3.20%)
Jul 24, 2017 23.10 23.10 23.10 23.10 588 -0.23(-0.99%)
Jul 21, 2017 23.61 23.61 23.33 23.33 23,291 -0.47(-1.96%)
Jul 20, 2017 23.95 23.95 23.63 23.80 3,645 -0.45(-1.87%)
Jul 19, 2017 23.46 24.33 23.46 24.25 6,124 +0.20(+0.83%)
Jul 18, 2017 24.02 24.05 24.02 24.05 6,655 +0.10(+0.41%)
Jul 17, 2017 24.00 24.11 23.92 23.95 3,587 +0.44(+1.88%)
Jul 14, 2017 23.30 23.58 23.30 23.51 2,622 +0.33(+1.42%)
Jul 13, 2017 23.18 23.18 23.18 23.18 623 -0.12(-0.52%)
Jul 12, 2017 23.01 23.43 23.01 23.30 5,764 +0.32(+1.40%)
Jul 11, 2017 22.61 22.98 22.50 22.98 2,192 -0.03(-0.13%)
Jul 10, 2017 22.61 23.01 22.61 23.01 3,854 +0.17(+0.74%)
Jul 07, 2017 22.75 23.55 22.51 22.84 3,759 -0.16(-0.70%)
Jul 06, 2017 23.50 23.50 23.00 23.00 2,920 -0.36(-1.54%)
Jul 05, 2017 23.66 23.66 23.24 23.36 1,672 -0.45(-1.89%)
Jul 03, 2017 22.81 23.84 22.81 23.81 2,879 +0.54(+2.31%)
Jun 30, 2017 23.40 23.40 23.11 23.27 1,324 +0.47(+2.07%)
Jun 29, 2017 22.75 22.98 22.63 22.80 2,375 +0.18(+0.81%)
Jun 28, 2017 22.14 22.62 22.14 22.62 1,357 +0.62(+2.80%)
Jun 27, 2017 22.02 22.02 22.00 22.00 688 +0.06(+0.28%)
Jun 26, 2017 21.87 21.94 21.87 21.94 1,122 +0.94(+4.47%)
Jun 23, 2017 20.76 21.00 20.76 21.00 1,133 +0.95(+4.74%)
Jun 22, 2017 20.05 20.05 20.05 20.05 1,517 +0.00(+0.00%)
Jun 21, 2017 20.25 20.25 20.05 20.05 863 -0.23(-1.11%)
Jun 20, 2017 20.70 20.70 19.96 20.28 8,259 -1.42(-6.56%)
Jun 19, 2017 21.65 21.70 21.65 21.70 400 +0.22(+1.03%)
Jun 16, 2017 21.27 21.48 21.27 21.48 1,766 +0.26(+1.22%)
Jun 15, 2017 21.62 21.80 21.22 21.22 3,132 -0.61(-2.80%)
Jun 14, 2017 22.50 22.50 21.83 21.83 2,976 -0.85(-3.74%)
Jun 13, 2017 22.90 22.90 22.68 22.68 3,634 -0.12(-0.53%)
Jun 12, 2017 22.77 22.80 22.77 22.80 628 -0.15(-0.64%)
Jun 09, 2017 22.40 22.95 22.40 22.95 2,131 -0.16(-0.70%)
Jun 08, 2017 23.12 23.27 23.11 23.11 2,826 -0.36(-1.54%)
Jun 07, 2017 24.00 24.00 23.47 23.47 2,839 -0.53(-2.21%)
Jun 06, 2017 23.84 24.00 23.65 24.00 5,806 +0.01(+0.04%)
Jun 05, 2017 23.93 24.23 23.90 23.99 8,125 +0.06(+0.25%)
Jun 02, 2017 23.93 23.93 23.93 23.93 368 +0.05(+0.19%)
May 31, 2017 23.88 50 -2.12(-8.14%)
May 30, 2017 26.00 26.00 26.00 26.00 504 +0.00(+0.00%)
May 24, 2017 26.00 15 +0.30(+1.17%)
May 22, 2017 25.70 25 +1.54(+6.36%)
May 18, 2017 24.16 50 -1.02(-4.06%)
May 17, 2017 25.18 25.18 25.18 25.18 191 -1.22(-4.62%)
May 15, 2017 26.41 42 +0.73(+2.84%)
May 12, 2017 25.85 25.85 25.68 25.68 1,020 -0.01(-0.06%)
May 11, 2017 25.59 25.72 25.59 25.69 1,468 +0.20(+0.80%)
May 10, 2017 27.02 27.02 25.45 25.49 570 +0.38(+1.52%)
May 09, 2017 25.09 25.10 25.01 25.10 1,089 -0.40(-1.55%)
May 08, 2017 25.87 25.87 25.50 25.50 1,865 +0.10(+0.39%)
May 05, 2017 24.64 25.40 24.64 25.40 1,220 +0.50(+2.01%)
May 04, 2017 26.04 26.04 24.55 24.90 3,489 -1.43(-5.43%)
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.