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 (%)
Mar 18, 2020 1.200 1.200 1.200 0 -0.36(-22.86%)
Mar 17, 2020 1.880 1.880 1.435 1.556 118,613 -0.32(-17.25%)
Mar 16, 2020 1.910 1.910 1.360 1.880 99,198 -0.24(-11.32%)
Mar 13, 2020 1.910 2.150 1.740 2.120 123,100 +0.29(+16.02%)
Mar 12, 2020 2.130 2.130 1.600 1.827 80,702 -0.54(-22.90%)
Mar 11, 2020 2.500 2.720 2.030 2.370 80,947 -0.35(-12.87%)
Mar 10, 2020 3.160 3.180 1.695 2.720 421,318 -0.29(-9.63%)
Mar 09, 2020 4.660 4.660 2.800 3.010 354,882 -2.17(-41.89%)
Mar 06, 2020 5.510 7.010 5.095 5.180 75,300 -0.94(-15.36%)
Mar 05, 2020 6.300 6.450 5.950 6.120 45,470 -0.51(-7.69%)
Mar 04, 2020 6.720 7.000 6.400 6.630 30,763 +0.13(+2.00%)
Mar 03, 2020 6.980 7.295 6.400 6.500 24,141 -0.15(-2.28%)
Mar 02, 2020 6.640 6.990 6.204 6.652 49,676 +0.59(+9.79%)
Feb 28, 2020 6.590 6.590 5.500 6.059 107,300 -0.23(-3.68%)
Feb 27, 2020 6.410 6.715 5.870 6.290 83,585 -0.63(-9.06%)
Feb 26, 2020 7.260 7.379 6.790 6.916 121,966 -0.47(-6.41%)
Feb 25, 2020 8.110 8.240 7.350 7.390 58,274 -0.74(-9.10%)
Feb 24, 2020 8.300 8.300 7.790 8.130 73,669 -0.36(-4.24%)
Feb 21, 2020 8.710 8.740 8.430 8.490 55,700 -0.31(-3.49%)
Feb 20, 2020 8.960 8.960 8.700 8.797 13,089 -0.02(-0.26%)
Feb 19, 2020 9.040 9.170 8.710 8.820 32,714 -0.04(-0.40%)
Feb 18, 2020 9.200 9.200 8.810 8.855 16,093 -0.05(-0.62%)
Feb 14, 2020 8.950 8.950 8.850 8.910 24,600 -0.04(-0.39%)
Feb 13, 2020 8.944 9.024 8.910 8.945 10,311 -0.05(-0.61%)
Feb 12, 2020 9.190 9.190 8.867 9.000 16,372 +0.12(+1.33%)
Feb 11, 2020 9.100 9.100 8.850 8.882 31,595 +0.13(+1.52%)
Feb 10, 2020 9.280 9.280 8.680 8.749 109,967 -0.46(-4.97%)
Feb 07, 2020 9.510 9.510 9.060 9.207 23,900 -0.14(-1.48%)
Feb 06, 2020 9.720 9.720 9.300 9.345 45,246 -0.25(-2.56%)
Feb 05, 2020 9.500 9.730 9.400 9.590 11,985 +0.27(+2.94%)
Feb 04, 2020 9.120 9.500 9.120 9.316 24,894 +0.20(+2.15%)
Feb 03, 2020 9.390 9.390 9.000 9.120 22,116 -0.09(-0.98%)
Jan 31, 2020 9.400 9.500 9.089 9.210 32,600 -0.16(-1.76%)
Jan 30, 2020 9.660 9.660 9.250 9.375 20,095 -0.29(-2.95%)
Jan 29, 2020 9.770 9.800 9.503 9.660 12,451 -0.06(-0.65%)
Jan 28, 2020 9.600 9.879 9.500 9.723 17,927 +0.13(+1.39%)
Jan 27, 2020 9.650 9.790 9.450 9.590 15,382 -0.21(-2.14%)
Jan 24, 2020 10.02 10.44 9.700 9.800 37,600 -0.25(-2.49%)
Jan 23, 2020 10.00 10.30 9.890 10.05 16,810 -0.17(-1.68%)
Jan 22, 2020 10.71 10.71 10.16 10.22 28,376 -0.49(-4.61%)
Jan 21, 2020 11.15 11.15 10.59 10.71 33,661 -0.44(-3.90%)
Jan 17, 2020 11.30 11.35 11.05 11.15 7,600 -0.15(-1.33%)
Jan 16, 2020 11.23 11.47 11.10 11.30 28,673 +0.20(+1.80%)
Jan 15, 2020 11.12 11.12 11.03 11.10 4,004 +0.00(+0.00%)
Jan 14, 2020 11.12 11.15 10.97 11.10 42,636 +0.13(+1.19%)
Jan 13, 2020 10.84 11.04 10.50 10.97 13,323 +0.37(+3.49%)
Jan 10, 2020 10.81 10.99 10.56 10.60 45,900 -0.30(-2.75%)
Jan 09, 2020 11.04 11.04 10.78 10.90 21,698 -0.04(-0.41%)
Jan 08, 2020 11.30 11.30 10.79 10.95 31,053 -0.25(-2.28%)
Jan 07, 2020 11.21 11.21 10.86 11.20 25,912 +0.27(+2.47%)
Jan 06, 2020 10.79 11.01 10.77 10.93 20,663 +0.24(+2.24%)
Jan 03, 2020 10.60 10.83 10.50 10.69 18,500 +0.15(+1.43%)
Jan 02, 2020 10.45 10.57 10.26 10.54 8,404 +0.32(+3.18%)
Dec 31, 2019 10.13 10.34 10.12 10.21 3,600 -0.07(-0.65%)
Dec 30, 2019 10.53 10.53 10.15 10.28 28,251 -0.23(-2.17%)
Dec 27, 2019 10.85 10.85 10.37 10.51 12,500 -0.17(-1.58%)
Dec 26, 2019 10.38 10.68 10.38 10.68 16,643 +0.30(+2.90%)
Dec 24, 2019 10.49 10.49 10.33 10.38 2,900 +0.01(+0.07%)
Dec 23, 2019 10.33 10.40 10.28 10.37 10,221 +0.13(+1.26%)
Dec 20, 2019 10.27 10.31 10.20 10.24 8,900 +0.01(+0.11%)
Dec 19, 2019 10.20 10.38 10.12 10.23 20,052 -0.08(-0.80%)
Dec 18, 2019 10.20 10.39 10.00 10.31 19,221 +0.10(+1.01%)
Dec 17, 2019 9.830 10.37 9.720 10.21 44,540 +0.42(+4.34%)
Dec 16, 2019 9.680 9.840 9.450 9.785 20,596 +0.34(+3.60%)
Dec 13, 2019 9.570 9.670 9.370 9.445 4,700 -0.25(-2.58%)
Dec 12, 2019 9.570 9.847 9.570 9.695 26,176 +0.13(+1.36%)
Dec 11, 2019 9.410 9.705 9.410 9.565 25,411 -0.17(-1.78%)
Dec 10, 2019 9.430 9.900 9.390 9.738 48,632 +0.41(+4.38%)
Dec 09, 2019 9.000 9.330 8.950 9.330 34,744 +0.43(+4.86%)
Dec 06, 2019 8.960 8.960 8.830 8.897 24,500 +0.10(+1.11%)
Dec 05, 2019 8.950 8.950 8.800 8.800 11,263 +0.01(+0.11%)
Dec 04, 2019 8.760 9.029 8.730 8.790 24,052 +0.03(+0.34%)
Dec 03, 2019 8.880 8.920 8.690 8.760 64,283 -0.20(-2.23%)
Dec 02, 2019 9.250 9.250 8.880 8.960 21,191 -0.19(-2.11%)
Nov 29, 2019 9.200 9.240 9.010 9.153 5,000 +0.08(+0.92%)
Nov 27, 2019 9.120 9.300 8.910 9.070 25,400 -0.22(-2.37%)
Nov 26, 2019 9.475 9.655 8.990 9.290 21,973 -0.12(-1.33%)
Nov 25, 2019 9.450 9.706 9.294 9.415 27,335 -0.00(-0.00%)
Nov 22, 2019 9.350 9.600 9.072 9.415 11,400 +0.08(+0.91%)
Nov 21, 2019 8.930 9.330 8.847 9.330 17,819 +0.53(+6.03%)
Nov 20, 2019 8.750 8.869 8.670 8.800 12,478 +0.00(+0.00%)
Nov 19, 2019 9.004 9.050 8.719 8.800 30,299 -0.20(-2.22%)
Nov 18, 2019 9.530 9.530 9.000 9.000 36,008 -0.41(-4.36%)
Nov 15, 2019 9.270 9.535 9.250 9.410 42,700 +0.18(+1.95%)
Nov 14, 2019 9.300 9.520 9.090 9.230 23,203 -0.07(-0.75%)
Nov 13, 2019 9.800 9.800 9.059 9.300 44,080 -0.39(-4.02%)
Nov 12, 2019 10.14 10.43 9.690 9.690 70,523 -0.25(-2.52%)
Nov 11, 2019 10.09 10.17 9.800 9.940 46,935 -0.15(-1.49%)
Nov 08, 2019 10.34 10.34 9.807 10.09 42,400 -0.11(-1.08%)
Nov 07, 2019 10.57 10.57 10.00 10.20 48,953 -0.19(-1.86%)
Nov 06, 2019 10.70 10.98 10.34 10.39 37,152 -0.32(-2.96%)
Nov 05, 2019 11.00 11.00 10.50 10.71 31,031 -0.17(-1.53%)
Nov 04, 2019 10.96 11.00 10.76 10.88 13,534 +0.24(+2.27%)
Nov 01, 2019 10.42 10.63 10.40 10.63 18,400 +0.23(+2.26%)
Oct 31, 2019 10.40 10.40 10.28 10.40 6,258 -0.16(-1.54%)
Oct 30, 2019 10.64 10.88 10.35 10.56 10,570 +0.09(+0.81%)
Oct 29, 2019 10.50 10.53 10.42 10.48 12,124 -0.06(-0.59%)
Oct 28, 2019 10.94 10.95 10.50 10.54 25,270 -0.26(-2.41%)
Oct 25, 2019 10.70 10.89 10.70 10.80 5,400 -0.01(-0.06%)
Oct 24, 2019 11.00 11.00 10.66 10.81 4,686 +0.05(+0.48%)
Oct 23, 2019 10.75 10.88 10.72 10.76 5,277 -0.21(-1.90%)
Oct 22, 2019 10.99 11.01 10.96 10.96 4,224 +0.13(+1.18%)
Oct 21, 2019 10.99 10.99 10.81 10.84 2,329 -0.02(-0.20%)
Oct 18, 2019 10.58 10.95 10.58 10.86 9,500 +0.17(+1.63%)
Oct 17, 2019 10.76 11.07 10.66 10.68 14,322 -0.07(-0.64%)
Oct 16, 2019 10.90 10.99 10.75 10.75 6,763 -0.19(-1.75%)
Oct 15, 2019 10.57 10.94 10.52 10.94 3,545 +0.05(+0.46%)
Oct 14, 2019 10.94 10.97 10.70 10.89 26,812 -0.12(-1.05%)
Oct 11, 2019 10.64 11.13 10.64 11.01 8,400 +0.06(+0.55%)
Oct 10, 2019 10.76 11.00 10.76 10.95 7,509 +0.01(+0.11%)
Oct 09, 2019 11.40 11.40 10.94 10.94 8,304 -0.21(-1.91%)
Oct 08, 2019 11.27 11.27 11.05 11.15 5,117 -0.26(-2.27%)
Oct 07, 2019 11.55 11.65 11.37 11.41 1,946 -0.29(-2.50%)
Oct 04, 2019 11.78 11.78 11.61 11.70 8,000 -0.08(-0.64%)
Oct 03, 2019 11.55 11.78 11.31 11.78 6,842 +0.22(+1.93%)
Oct 02, 2019 11.77 11.78 11.48 11.55 10,031 -0.26(-2.24%)
Oct 01, 2019 12.07 12.07 11.82 11.82 6,897 -0.20(-1.66%)
Sep 30, 2019 12.05 12.06 11.95 12.02 2,519 +0.06(+0.51%)
Sep 27, 2019 11.96 12.11 11.87 11.96 7,600 -0.04(-0.35%)
Sep 26, 2019 12.12 12.12 11.90 12.00 7,059 -0.24(-1.96%)
Sep 25, 2019 12.29 12.50 12.01 12.24 6,112 -0.21(-1.67%)
Sep 24, 2019 12.62 12.80 12.35 12.45 7,456 -0.24(-1.87%)
Sep 23, 2019 12.75 12.79 12.69 12.69 2,606 -0.10(-0.82%)
Sep 20, 2019 12.80 12.93 12.70 12.79 6,100 +0.03(+0.23%)
Sep 19, 2019 13.21 13.21 12.73 12.76 4,005 +0.03(+0.20%)
Sep 18, 2019 12.81 12.99 12.73 12.73 2,170 -0.06(-0.47%)
Sep 17, 2019 12.77 13.00 12.48 12.79 7,182 +0.03(+0.22%)
Sep 16, 2019 13.11 13.11 12.64 12.77 9,190 +0.28(+2.21%)
Sep 13, 2019 12.19 12.53 12.17 12.49 14,000 +0.38(+3.10%)
Sep 12, 2019 12.05 12.15 12.05 12.12 3,907 -0.43(-3.43%)
Sep 11, 2019 12.46 12.66 12.46 12.54 23,281 +0.09(+0.75%)
Sep 10, 2019 12.32 12.67 12.32 12.45 14,735 +0.14(+1.15%)
Sep 09, 2019 12.25 12.47 12.25 12.31 1,940 +0.27(+2.20%)
Sep 06, 2019 12.50 12.50 12.04 12.04 4,900 -0.16(-1.30%)
Sep 05, 2019 12.25 12.40 12.20 12.20 2,342 -0.07(-0.60%)
Sep 04, 2019 12.44 12.44 12.00 12.28 890 +0.26(+2.20%)
Sep 03, 2019 12.42 12.42 11.95 12.01 3,419 -0.20(-1.63%)
Aug 30, 2019 12.21 12.21 12.21 12.21 100 +0.00(+0.02%)
Aug 29, 2019 11.87 12.41 11.86 12.21 4,042 +0.34(+2.87%)
Aug 28, 2019 11.87 11.92 11.86 11.87 7,267 +0.53(+4.71%)
Aug 27, 2019 11.53 11.53 11.17 11.34 1,899 -0.13(-1.18%)
Aug 26, 2019 11.77 11.77 11.47 11.47 2,597 -0.03(-0.30%)
Aug 23, 2019 12.00 12.10 11.50 11.50 9,500 -0.69(-5.62%)
Aug 22, 2019 12.44 12.63 12.13 12.19 16,184 -0.22(-1.75%)
Aug 21, 2019 12.45 12.50 12.39 12.41 5,417 +0.01(+0.06%)
Aug 20, 2019 12.30 12.40 12.30 12.40 5,697 +0.15(+1.20%)
Aug 19, 2019 12.15 12.42 12.12 12.25 7,323 +0.36(+3.01%)
Aug 16, 2019 11.71 12.06 11.67 11.89 3,600 +0.27(+2.32%)
Aug 15, 2019 11.31 11.76 11.31 11.63 4,597 +0.04(+0.33%)
Aug 14, 2019 12.08 12.08 11.39 11.59 19,440 -0.49(-4.04%)
Aug 13, 2019 12.13 12.13 11.82 12.08 6,087 +0.18(+1.47%)
Aug 12, 2019 12.03 12.04 11.71 11.90 10,735 -0.41(-3.36%)
Aug 09, 2019 12.51 12.51 12.31 12.31 3,200 -0.15(-1.18%)
Aug 08, 2019 12.58 12.58 12.13 12.46 14,179 +0.32(+2.67%)
Aug 07, 2019 12.55 12.55 11.98 12.14 9,143 -0.50(-3.97%)
Aug 06, 2019 12.61 12.65 12.48 12.64 15,966 -0.21(-1.66%)
Aug 05, 2019 13.35 13.35 12.60 12.85 14,497 -0.63(-4.69%)
Aug 02, 2019 13.75 13.75 13.35 13.48 4,600 -0.38(-2.71%)
Aug 01, 2019 13.96 13.96 13.63 13.86 3,370 -0.07(-0.52%)
Jul 31, 2019 14.00 14.16 13.90 13.93 3,688 -0.08(-0.56%)
Jul 30, 2019 13.82 14.04 13.70 14.01 7,398 -0.01(-0.10%)
Jul 29, 2019 14.31 14.41 14.01 14.02 4,373 -0.47(-3.25%)
Jul 26, 2019 14.55 14.70 14.40 14.50 3,200 -0.18(-1.22%)
Jul 25, 2019 14.67 14.68 14.63 14.68 2,164 -0.06(-0.41%)
Jul 24, 2019 14.71 14.74 14.71 14.73 596 -0.13(-0.91%)
Jul 23, 2019 14.85 14.87 14.85 14.87 1,764 +0.14(+0.97%)
Jul 22, 2019 14.50 14.77 14.50 14.73 3,921 +0.17(+1.18%)
Jul 19, 2019 14.42 14.56 14.40 14.55 12,200 +0.15(+1.07%)
Jul 18, 2019 14.55 14.55 14.37 14.40 1,877 -0.31(-2.10%)
Jul 17, 2019 14.80 14.80 14.59 14.71 4,497 -0.15(-1.02%)
Jul 16, 2019 14.79 14.89 14.75 14.86 8,975 -0.03(-0.17%)
Jul 15, 2019 14.89 14.90 14.79 14.88 952 +0.03(+0.17%)
Jul 12, 2019 14.73 14.95 14.73 14.86 2,900 +0.02(+0.13%)
Jul 11, 2019 14.90 14.95 14.80 14.84 6,458 -0.02(-0.13%)
Jul 10, 2019 14.58 14.86 14.58 14.86 457 +0.41(+2.87%)
Jul 09, 2019 14.35 14.45 14.25 14.45 3,453 -0.02(-0.13%)
Jul 08, 2019 14.70 14.70 14.33 14.46 3,564 -0.04(-0.25%)
Jul 05, 2019 14.40 14.50 14.40 14.50 2,300 +0.05(+0.35%)
Jul 03, 2019 14.28 14.50 14.27 14.45 6,600 +0.35(+2.52%)
Jul 02, 2019 14.30 14.30 13.98 14.10 2,490 -0.07(-0.51%)
Jul 01, 2019 14.04 14.34 14.04 14.17 23,549 +0.24(+1.74%)
Jun 28, 2019 13.70 13.99 13.70 13.93 18,600 +0.25(+1.80%)
Jun 27, 2019 13.90 13.90 13.68 13.68 2,625 -0.23(-1.63%)
Jun 26, 2019 13.74 14.00 13.74 13.90 8,412 +0.24(+1.76%)
Jun 25, 2019 13.85 13.85 13.66 13.66 3,041 -0.14(-1.04%)
Jun 24, 2019 13.81 14.02 13.74 13.81 5,398 -0.04(-0.32%)
Jun 21, 2019 13.60 13.92 13.60 13.85 7,100 +0.17(+1.26%)
Jun 20, 2019 13.73 13.83 13.61 13.68 17,265 +0.04(+0.26%)
Jun 19, 2019 13.56 13.66 13.43 13.64 15,201 -0.01(-0.07%)
Jun 18, 2019 13.50 13.83 13.50 13.65 19,093 +0.05(+0.37%)
Jun 17, 2019 13.75 13.75 13.50 13.61 6,472 -0.14(-1.05%)
Jun 14, 2019 14.00 14.00 13.65 13.75 6,800 -0.27(-1.89%)
Jun 13, 2019 13.85 14.11 13.85 14.02 3,667 +0.19(+1.37%)
Jun 12, 2019 14.13 14.13 13.82 13.82 6,652 -0.32(-2.23%)
Jun 11, 2019 14.02 14.48 14.02 14.14 3,664 -0.10(-0.74%)
Jun 10, 2019 14.14 14.35 14.13 14.24 13,650 +0.11(+0.78%)
Jun 07, 2019 14.22 14.25 14.12 14.13 3,800 +0.01(+0.09%)
Jun 06, 2019 14.03 14.12 14.00 14.12 9,573 +0.15(+1.09%)
Jun 05, 2019 14.01 14.10 13.88 13.97 5,580 -0.44(-3.05%)
Jun 04, 2019 14.09 14.41 14.09 14.41 4,653 +0.40(+2.83%)
Jun 03, 2019 13.95 14.01 13.82 14.01 5,315 +0.16(+1.17%)
May 31, 2019 13.77 13.85 13.60 13.85 5,500 -0.12(-0.85%)
May 30, 2019 14.07 14.17 13.96 13.97 6,283 +0.25(+1.82%)
May 29, 2019 14.15 14.15 13.61 13.72 5,459 -0.86(-5.90%)
May 28, 2019 14.54 14.61 14.44 14.58 3,343 -0.08(-0.56%)
May 24, 2019 14.63 14.66 14.39 14.66 800 +0.27(+1.87%)
May 23, 2019 14.85 14.85 14.03 14.39 4,294 -0.60(-3.98%)
May 22, 2019 15.04 15.04 14.92 14.99 4,097 -0.06(-0.38%)
May 21, 2019 15.03 15.17 14.94 15.05 3,273 +0.30(+2.04%)
May 20, 2019 14.96 14.96 14.69 14.74 4,091 -0.16(-1.09%)
May 17, 2019 15.01 15.10 14.90 14.91 5,000 -0.05(-0.31%)
May 16, 2019 14.86 15.10 14.86 14.96 34,185 +0.25(+1.67%)
May 15, 2019 14.52 14.85 14.47 14.71 5,386 +0.04(+0.24%)
May 14, 2019 14.30 14.79 14.30 14.67 6,135 +0.22(+1.55%)
May 13, 2019 14.78 14.78 14.32 14.45 4,196 -0.10(-0.72%)
May 10, 2019 14.39 14.66 14.13 14.55 7,200 +0.63(+4.56%)
May 09, 2019 14.00 14.07 13.85 13.92 1,260 -0.29(-2.04%)
May 08, 2019 14.30 14.42 14.21 14.21 831 +0.20(+1.43%)
May 07, 2019 14.00 14.16 14.00 14.01 3,896 -0.46(-3.18%)
May 06, 2019 14.22 14.47 14.15 14.47 2,543 +0.18(+1.22%)
May 03, 2019 14.17 14.29 13.99 14.29 17,600 +0.12(+0.81%)
May 02, 2019 14.15 14.18 13.85 14.18 7,341 -0.28(-1.90%)
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.