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 (%)
May 31, 2018 16.73 16.92 16.73 16.77 72,197 -0.03(-0.18%)
May 30, 2018 16.46 16.81 16.46 16.80 52,519 +0.30(+1.82%)
May 29, 2018 16.41 16.62 16.40 16.50 13,751 -0.05(-0.30%)
May 25, 2018 16.55 16.55 16.55 0 -0.34(-2.01%)
May 24, 2018 16.97 17.06 16.88 16.89 41,322 -0.32(-1.86%)
May 23, 2018 17.22 17.23 17.11 17.21 54,031 -0.05(-0.29%)
May 22, 2018 17.25 17.81 17.24 17.26 109,101 -0.02(-0.12%)
May 21, 2018 17.36 17.36 17.17 17.28 23,176 +0.14(+0.82%)
May 18, 2018 17.26 17.26 17.10 17.14 35,793 -0.04(-0.23%)
May 17, 2018 17.13 17.31 17.08 17.18 54,657 +0.14(+0.82%)
May 16, 2018 16.88 17.04 16.86 17.04 63,319 +0.18(+1.07%)
May 15, 2018 16.96 16.97 16.82 16.86 175,688 -0.05(-0.30%)
May 14, 2018 16.61 16.95 16.61 16.91 26,378 +0.29(+1.74%)
May 11, 2018 16.74 16.77 16.61 16.62 46,899 -0.04(-0.24%)
May 10, 2018 16.81 16.81 16.63 16.66 157,398 +0.00(+0.00%)
May 09, 2018 16.40 16.73 16.40 16.66 202,601 +0.19(+1.15%)
May 08, 2018 16.41 16.48 16.15 16.47 28,265 +0.24(+1.48%)
May 07, 2018 16.33 16.55 16.23 16.23 332,648 -0.04(-0.25%)
May 04, 2018 16.13 16.27 15.98 16.27 33,627 +0.24(+1.50%)
May 03, 2018 16.27 16.27 16.00 16.03 113,368 -0.23(-1.41%)
May 02, 2018 16.36 16.44 16.16 16.26 66,334 -0.10(-0.61%)
May 01, 2018 16.31 16.38 16.28 16.36 121,043 +0.03(+0.18%)
Apr 30, 2018 16.31 16.47 16.26 16.33 158,553 +0.11(+0.68%)
Apr 27, 2018 16.24 16.30 16.17 16.22 65,315 -0.08(-0.49%)
Apr 26, 2018 16.34 16.40 16.12 16.30 119,500 +0.03(+0.18%)
Apr 25, 2018 16.04 16.27 15.95 16.27 69,432 +0.14(+0.87%)
Apr 24, 2018 16.45 16.45 16.09 16.13 47,191 -0.36(-2.18%)
Apr 23, 2018 16.17 16.54 16.17 16.49 134,947 +0.34(+2.11%)
Apr 20, 2018 16.27 16.27 16.05 16.15 85,070 -0.01(-0.06%)
Apr 19, 2018 16.32 16.46 16.09 16.16 426,126 -0.22(-1.34%)
Apr 18, 2018 16.69 16.69 16.36 16.38 137,748 -0.05(-0.30%)
Apr 17, 2018 16.21 16.62 16.21 16.43 52,054 +0.19(+1.17%)
Apr 16, 2018 15.73 16.24 15.62 16.24 74,900 +0.63(+4.04%)
Apr 13, 2018 15.62 15.68 15.17 15.61 44,237 +0.02(+0.13%)
Apr 12, 2018 15.64 15.77 15.50 15.59 39,843 -0.10(-0.64%)
Apr 11, 2018 15.50 15.72 15.49 15.69 199,803 +0.18(+1.16%)
Apr 10, 2018 15.23 15.59 15.14 15.51 200,500 +0.43(+2.85%)
Apr 09, 2018 15.11 15.25 14.97 15.08 228,503 +0.00(+0.00%)
Apr 06, 2018 15.27 15.27 14.92 15.08 69,692 -0.20(-1.31%)
Apr 05, 2018 15.15 15.37 15.05 15.28 50,179 +0.25(+1.66%)
Apr 04, 2018 14.84 15.08 14.78 15.03 92,568 -0.03(-0.20%)
Apr 03, 2018 15.00 15.08 14.69 15.06 371,359 +0.12(+0.80%)
Apr 02, 2018 14.90 15.19 14.77 14.94 211,475 -0.14(-0.93%)
Mar 29, 2018 15.08 15.08 15.08 0 +0.23(+1.55%)
Mar 28, 2018 14.68 15.00 14.68 14.85 1,018,097 +0.00(+0.00%)
Mar 27, 2018 15.10 15.17 14.59 14.85 435,487 -0.24(-1.59%)
Mar 26, 2018 14.96 15.13 14.87 15.09 148,358 +0.08(+0.53%)
Mar 23, 2018 15.24 15.27 15.01 15.01 755,268 -0.15(-0.99%)
Mar 22, 2018 15.16 15.41 15.12 15.16 43,055 -0.07(-0.46%)
Mar 21, 2018 15.24 15.52 15.20 15.23 156,727 -0.01(-0.07%)
Mar 20, 2018 15.45 15.47 15.08 15.24 183,253 +0.04(+0.26%)
Mar 19, 2018 15.77 15.78 15.20 15.20 133,622 -0.68(-4.28%)
Mar 16, 2018 15.77 16.08 15.77 15.88 379,966 +0.25(+1.60%)
Mar 15, 2018 16.26 16.46 14.87 15.63 151,915 -0.27(-1.70%)
Mar 14, 2018 16.59 16.62 15.90 15.90 317,829 -0.75(-4.50%)
Mar 13, 2018 16.54 16.71 16.51 16.65 95,254 -0.03(-0.18%)
Mar 12, 2018 16.29 16.71 16.29 16.68 132,780 +0.27(+1.65%)
Mar 09, 2018 16.22 16.41 16.17 16.41 91,995 +0.26(+1.61%)
Mar 08, 2018 16.18 16.23 16.06 16.15 146,206 -0.02(-0.12%)
Mar 07, 2018 16.36 16.11 16.17 124,077 -0.12(-0.74%)
Mar 06, 2018 16.46 16.49 16.27 16.29 278,267 -0.14(-0.85%)
Mar 05, 2018 16.24 16.50 16.24 16.43 80,728 +0.12(+0.74%)
Mar 02, 2018 16.21 16.37 16.01 16.31 157,686 -0.03(-0.18%)
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.