Indicators

Alps Alerian MLP ETF (NY: AMLP )

46.23 -0.45 (-0.96%)

Official Closing Price Updated: 8:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	36.05	36.10	35.85	35.91	1,892,148	-0.14(-0.40%)
Feb 27, 2014	36.12	36.20	36.01	36.05	1,392,865	-0.12(-0.34%)
Feb 26, 2014	35.93	36.24	35.79	36.18	1,810,493	+0.29(+0.80%)
Feb 25, 2014	35.95	35.99	35.74	35.89	1,783,395	+0.00(+0.00%)
Feb 24, 2014	35.97	36.05	35.72	35.89	2,347,294	-0.16(-0.46%)
Feb 21, 2014	36.12	36.20	35.97	36.05	1,220,371	-0.02(-0.06%)
Feb 20, 2014	36.26	36.29	35.97	36.07	1,932,772	-0.16(-0.46%)
Feb 19, 2014	36.51	36.54	36.18	36.24	1,392,835	-0.27(-0.73%)
Feb 18, 2014	36.53	36.71	36.45	36.51	1,943,133	-0.04(-0.11%)
Feb 14, 2014	36.57	36.55	36.55	36.55	1,230,243	+0.04(+0.11%)
Feb 13, 2014	36.49	36.78	36.34	36.51	1,262,376	+0.04(+0.11%)
Feb 12, 2014	36.49	36.55	36.37	36.47	1,572,051	+0.02(+0.06%)
Feb 11, 2014	36.26	36.49	36.20	36.45	1,488,496	+0.21(+0.57%)
Feb 10, 2014	36.38	36.40	36.03	36.24	1,516,278	-0.14(-0.40%)
Feb 07, 2014	36.12	36.51	36.12	36.38	1,670,158	+0.29(+0.80%)
Feb 06, 2014	36.07	36.20	35.93	36.10	1,578,203	+0.18(+0.51%)
Feb 05, 2014	35.79	35.97	35.67	35.91	1,050,525	+0.12(+0.34%)
Feb 04, 2014	36.04	36.18	35.74	35.79	1,296,177	-0.20(-0.56%)

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.