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 (%)
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%)
May 03, 2017 26.43 26.43 26.33 26.33 2,101 -0.78(-2.88%)
Apr 27, 2017 27.11 200 -0.22(-0.80%)
Apr 25, 2017 27.33 79 +0.26(+0.96%)
Apr 20, 2017 27.07 46 +0.17(+0.63%)
Apr 17, 2017 26.90 40 -0.25(-0.93%)
Apr 12, 2017 27.15 27.15 27.15 0 -2.43(-8.21%)
Apr 11, 2017 29.58 29.58 29.58 29.58 290 +1.40(+4.95%)
Apr 10, 2017 28.22 28.22 28.18 28.18 244 +0.68(+2.49%)
Apr 06, 2017 27.50 25 -0.32(-1.13%)
Apr 05, 2017 27.80 27.82 27.80 27.82 2,210 -0.14(-0.52%)
Apr 04, 2017 27.96 27.96 27.96 27.96 652 +0.30(+1.09%)
Apr 03, 2017 27.66 27.66 27.66 27.66 663 +0.49(+1.80%)
Mar 31, 2017 27.17 27.17 27.17 27.17 339 +0.48(+1.80%)
Mar 24, 2017 26.69 79 +0.04(+0.15%)
Mar 23, 2017 26.64 26.65 26.64 26.65 667 -0.37(-1.36%)
Mar 20, 2017 27.02 136 +0.00(+0.00%)
Mar 16, 2017 27.02 3 -0.01(-0.05%)
Mar 15, 2017 27.08 27.14 26.81 27.03 1,587 +0.34(+1.28%)
Mar 14, 2017 26.45 26.69 26.45 26.69 601 +0.38(+1.44%)
Mar 09, 2017 26.31 40 -2.45(-8.51%)
Mar 08, 2017 29.08 29.24 28.76 28.76 1,530 -0.57(-1.96%)
Mar 07, 2017 29.33 29.33 29.33 29.33 178 -0.00(-0.01%)
Mar 06, 2017 29.46 29.46 29.33 29.33 710 -0.27(-0.91%)
Mar 03, 2017 29.60 29.60 29.60 29.60 610 -1.00(-3.27%)
Mar 01, 2017 30.60 78 +0.04(+0.11%)
Feb 14, 2017 30.57 34 +0.23(+0.76%)
Feb 10, 2017 30.34 10 +0.14(+0.45%)
Feb 09, 2017 30.20 30.20 30.20 30.20 500 +0.78(+2.65%)
Feb 08, 2017 29.50 29.53 29.40 29.42 1,335 -1.16(-3.78%)
Feb 07, 2017 30.58 30.58 30.58 30.58 129 +0.08(+0.25%)
Feb 06, 2017 30.50 30.50 30.50 30.50 400 +0.75(+2.52%)
Feb 02, 2017 29.75 29.75 29.75 0 +0.01(+0.03%)
Jan 27, 2017 29.74 29.74 29.74 0 -0.59(-1.94%)
Jan 26, 2017 30.33 30.33 30.33 30.33 136 +0.61(+2.05%)
Jan 25, 2017 29.72 29.72 29.72 29.72 400 +1.34(+4.73%)
Jan 24, 2017 28.38 28.38 28.38 28.38 200 +0.91(+3.31%)
Jan 20, 2017 27.47 27.47 27.47 0 +0.04(+0.14%)
Jan 19, 2017 27.43 27.43 27.43 27.43 120 -0.08(-0.29%)
Jan 18, 2017 27.65 27.65 27.51 27.51 378 +0.44(+1.62%)
Jan 10, 2017 27.07 67 -0.65(-2.36%)
Jan 09, 2017 25.99 27.73 25.99 27.73 2,939 +0.77(+2.85%)
Jan 04, 2017 26.96 26.96 26.96 0 -0.55(-1.99%)
Jan 03, 2017 27.51 27.51 27.51 27.51 556 +0.84(+3.13%)
Dec 30, 2016 26.67 26.67 26.67 0 +0.18(+0.68%)
Dec 29, 2016 26.37 26.49 26.37 26.49 550 -0.46(-1.71%)
Dec 27, 2016 26.95 26.95 26.95 0 +0.73(+2.78%)
Dec 22, 2016 26.22 26.22 26.22 0 +0.95(+3.76%)
Dec 20, 2016 25.27 25.27 25.27 0 +0.52(+2.10%)
Dec 19, 2016 24.75 24.75 24.75 24.75 400 +0.06(+0.23%)
Dec 16, 2016 24.69 24.69 24.69 24.69 405 +0.33(+1.34%)
Dec 15, 2016 24.40 24.40 24.37 24.37 938 -0.04(-0.16%)
Dec 14, 2016 24.41 24.41 24.41 24.41 400 -0.34(-1.39%)
Dec 13, 2016 24.75 24.75 24.75 24.75 400 +0.04(+0.16%)
Dec 12, 2016 25.12 25.12 24.71 24.71 2,800 +0.44(+1.81%)
Dec 09, 2016 24.37 24.49 24.24 24.27 1,725 -0.25(-1.02%)
Dec 07, 2016 24.52 26 +0.27(+1.11%)
Dec 06, 2016 24.25 24.25 24.25 24.25 402 -0.12(-0.49%)
Dec 05, 2016 24.30 24.37 24.21 24.37 2,745 -0.05(-0.22%)
Dec 02, 2016 24.62 24.62 24.42 24.42 450 -1.04(-4.09%)
Nov 30, 2016 25.46 1 +2.28(+9.84%)
Nov 29, 2016 23.18 23.18 23.18 23.18 1,060 -1.80(-7.20%)
Nov 22, 2016 24.98 24.98 24.98 0 +0.52(+2.14%)
Nov 17, 2016 24.46 48 -1.54(-5.93%)
Nov 14, 2016 26.00 26.00 26.00 0 +1.96(+8.15%)
Nov 11, 2016 24.04 24.04 24.04 24.04 115 +0.51(+2.17%)
Nov 09, 2016 23.53 50 +0.59(+2.57%)
Nov 04, 2016 22.94 18 -1.51(-6.18%)
Oct 31, 2016 24.45 50 -1.93(-7.32%)
Oct 21, 2016 26.38 50 +0.66(+2.57%)
Oct 13, 2016 25.91 27.88 25.72 25.72 20 -0.44(-1.68%)
Oct 12, 2016 26.16 26.16 26.16 26.16 100 -0.11(-0.42%)
Oct 11, 2016 26.27 26.27 26.27 26.27 100 -0.17(-0.66%)
Oct 10, 2016 26.44 26.44 26.44 26.44 500 +0.75(+2.92%)
Oct 06, 2016 25.50 26.05 25.50 25.69 79 -0.22(-0.87%)
Oct 05, 2016 26.45 26.45 25.92 25.92 1,800 -0.40(-1.54%)
Oct 03, 2016 26.97 26.97 26.32 26.32 16 -0.62(-2.31%)
Sep 30, 2016 26.95 26.95 26.95 26.95 115 +0.45(+1.68%)
Sep 29, 2016 27.00 27.00 26.50 26.50 5,510 +0.32(+1.22%)
Sep 28, 2016 26.18 26.18 26.18 26.18 1 +0.00(+0.00%)
Sep 27, 2016 25.61 26.18 25.61 26.18 350 -0.41(-1.54%)
Sep 26, 2016 25.17 26.59 25.17 26.59 503 +0.10(+0.36%)
Sep 23, 2016 26.49 26.49 26.49 26.49 148 +0.04(+0.15%)
Sep 22, 2016 26.45 26.45 26.45 26.45 100 +1.64(+6.61%)
Sep 20, 2016 24.81 24.81 24.81 24.81 300 -0.36(-1.42%)
Sep 19, 2016 25.17 25.17 25.17 25.17 130 +1.22(+5.09%)
Sep 16, 2016 23.65 23.95 23.64 23.95 490 -0.20(-0.84%)
Sep 15, 2016 24.43 24.43 24.15 24.15 5,495 -0.07(-0.27%)
Sep 13, 2016 24.84 24.84 24.22 24.22 25 -1.78(-6.85%)
Sep 12, 2016 27.50 27.50 25.50 26.00 25,753 -0.75(-2.80%)
Sep 09, 2016 27.55 27.55 26.75 26.75 850 -1.19(-4.25%)
Sep 08, 2016 28.00 28.06 27.94 27.94 1,010 +0.71(+2.60%)
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.