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 (%)
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%)
May 01, 2019 14.37 14.46 14.27 14.46 3,829 +0.02(+0.14%)
Apr 30, 2019 14.47 14.53 14.35 14.43 2,741 -0.16(-1.07%)
Apr 29, 2019 14.32 14.73 14.32 14.59 11,812 +0.24(+1.70%)
Apr 26, 2019 14.48 14.71 14.25 14.35 35,800 -0.28(-1.91%)
Apr 25, 2019 14.57 14.62 14.37 14.62 15,302 +0.00(+0.00%)
Apr 24, 2019 14.92 14.92 14.47 14.62 46,327 -0.33(-2.18%)
Apr 23, 2019 15.00 15.08 14.95 14.95 2,744 +0.06(+0.40%)
Apr 22, 2019 14.30 14.89 14.30 14.89 5,151 +0.49(+3.40%)
Apr 18, 2019 14.50 14.50 14.23 14.40 19,500 -0.29(-1.97%)
Apr 17, 2019 14.69 15.15 14.64 14.69 22,133 -0.12(-0.78%)
Apr 16, 2019 14.92 14.92 14.70 14.80 2,426 -0.13(-0.87%)
Apr 15, 2019 15.28 15.28 14.87 14.94 3,206 -0.27(-1.78%)
Apr 12, 2019 15.09 15.33 15.09 15.21 3,300 +0.12(+0.77%)
Apr 11, 2019 14.79 15.09 14.61 15.09 12,020 +0.34(+2.29%)
Apr 10, 2019 15.17 15.17 14.58 14.75 17,802 -0.02(-0.16%)
Apr 09, 2019 14.88 15.09 14.47 14.78 16,025 -0.38(-2.48%)
Apr 08, 2019 15.40 15.40 15.15 15.15 35,575 -0.08(-0.56%)
Apr 05, 2019 15.13 15.23 14.85 15.23 21,500 +0.25(+1.65%)
Apr 04, 2019 15.28 15.28 14.85 14.99 17,090 -0.08(-0.53%)
Apr 03, 2019 15.31 15.36 15.02 15.07 4,245 -0.20(-1.34%)
Apr 02, 2019 15.41 15.41 15.02 15.27 2,974 +0.10(+0.68%)
Apr 01, 2019 15.18 15.26 14.91 15.17 3,857 +0.24(+1.59%)
Mar 29, 2019 14.82 14.93 14.69 14.93 1,500 +0.15(+1.02%)
Mar 28, 2019 14.55 14.78 14.41 14.78 20,396 +0.28(+1.93%)
Mar 27, 2019 14.67 14.98 14.50 14.50 19,117 -0.18(-1.22%)
Mar 26, 2019 14.65 14.90 14.60 14.68 15,404 +0.04(+0.24%)
Mar 25, 2019 14.62 14.74 14.35 14.64 32,441 -0.26(-1.74%)
Mar 22, 2019 14.90 15.37 14.62 14.90 75,600 -0.42(-2.72%)
Mar 21, 2019 15.06 15.34 14.98 15.32 70,450 +0.29(+1.90%)
Mar 20, 2019 14.77 15.20 14.77 15.04 6,550 +0.05(+0.37%)
Mar 19, 2019 14.89 15.07 14.82 14.98 5,623 +0.22(+1.48%)
Mar 18, 2019 13.95 14.77 13.95 14.76 22,012 +0.44(+3.05%)
Mar 15, 2019 14.31 14.41 14.08 14.32 2,500 +0.02(+0.14%)
Mar 14, 2019 14.35 14.38 14.30 14.30 2,466 +0.00(+0.02%)
Mar 13, 2019 14.98 14.98 14.30 14.30 5,541 -0.19(-1.33%)
Mar 12, 2019 14.69 14.69 14.35 14.49 3,226 -0.30(-2.03%)
Mar 11, 2019 14.55 14.91 14.50 14.80 12,092 +0.30(+2.04%)
Mar 08, 2019 14.40 14.51 14.13 14.50 8,700 +0.10(+0.67%)
Mar 07, 2019 14.27 14.50 14.09 14.40 8,755 +0.31(+2.20%)
Mar 06, 2019 14.35 14.48 14.07 14.09 5,620 -0.30(-2.05%)
Mar 05, 2019 14.57 14.57 14.34 14.39 5,948 +0.06(+0.40%)
Mar 04, 2019 14.90 14.90 14.33 14.33 4,711 -0.01(-0.08%)
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.