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 (%)
Jan 29, 2016 16.23 16.60 15.08 16.15 566,023 +0.13(+0.81%)
Jan 28, 2016 16.14 16.54 15.67 16.02 316,069 +0.73(+4.77%)
Jan 27, 2016 15.36 15.54 14.87 15.29 304,130 -0.13(-0.84%)
Jan 26, 2016 15.13 15.52 14.66 15.42 473,005 +0.58(+3.91%)
Jan 25, 2016 15.07 15.89 14.76 14.84 372,776 -0.36(-2.37%)
Jan 22, 2016 14.10 15.48 14.10 15.20 1,083,025 +1.15(+8.19%)
Jan 21, 2016 13.40 14.25 13.32 14.05 928,056 +0.67(+4.97%)
Jan 20, 2016 13.66 13.66 12.78 13.38 1,024,751 -0.88(-6.20%)
Jan 19, 2016 15.21 15.44 13.94 14.27 384,799 -0.88(-5.81%)
Jan 15, 2016 14.89 15.15 15.15 15.15 160,200 -0.73(-4.57%)
Jan 14, 2016 14.72 15.89 14.72 15.88 160,198 +0.84(+5.60%)
Jan 13, 2016 16.09 16.20 14.75 15.03 144,507 -0.97(-6.04%)
Jan 12, 2016 16.31 16.53 14.94 16.00 103,040 +0.05(+0.31%)
Jan 11, 2016 16.96 16.96 15.73 15.95 326,472 -0.89(-5.29%)
Jan 08, 2016 16.58 17.11 16.58 16.84 187,184 +0.16(+0.96%)
Jan 07, 2016 17.14 17.36 16.60 16.68 133,300 -0.84(-4.79%)
Jan 06, 2016 18.12 18.16 16.82 17.52 163,846 -0.96(-5.19%)
Jan 05, 2016 18.21 18.59 18.16 18.48 148,036 -0.07(-0.38%)
Jan 04, 2016 18.20 18.55 18.00 18.55 222,872 +0.33(+1.81%)
Dec 31, 2015 17.86 18.22 18.22 18.22 578,800 +0.62(+3.52%)
Dec 30, 2015 17.43 17.69 17.14 17.60 952,628 -0.11(-0.62%)
Dec 29, 2015 17.93 18.27 17.55 17.71 713,422 -0.12(-0.67%)
Dec 28, 2015 17.86 18.01 17.56 17.83 1,510,466 -0.42(-2.30%)
Dec 24, 2015 18.22 18.25 18.25 18.25 714,100 +0.00(+0.00%)
Dec 23, 2015 17.55 18.28 17.31 18.25 809,366 +0.94(+5.43%)
Dec 22, 2015 16.66 17.62 16.32 17.31 1,608,062 +0.68(+4.09%)
Dec 21, 2015 16.12 16.63 15.89 16.63 1,407,257 +0.56(+3.48%)
Dec 18, 2015 15.84 16.23 15.39 16.07 774,473 +0.23(+1.45%)
Dec 17, 2015 16.49 16.49 15.63 15.84 1,235,938 -0.60(-3.65%)
Dec 16, 2015 15.49 16.59 15.49 16.44 1,175,826 +0.70(+4.45%)
Dec 15, 2015 15.86 15.95 15.45 15.74 1,040,730 +0.18(+1.16%)
Dec 14, 2015 15.96 15.96 15.24 15.56 1,628,970 -0.39(-2.45%)
Dec 11, 2015 16.87 17.39 15.85 15.95 503,771 -1.01(-5.96%)
Dec 10, 2015 17.18 17.52 16.95 16.96 297,271 -0.47(-2.70%)
Dec 09, 2015 16.25 17.50 15.95 17.43 928,529 +1.26(+7.79%)
Dec 08, 2015 15.31 16.44 14.56 16.17 799,973 +0.34(+2.15%)
Dec 07, 2015 16.67 16.67 15.25 15.83 642,821 -1.09(-6.44%)
Dec 04, 2015 17.36 17.53 16.77 16.92 371,826 -0.53(-3.04%)
Dec 03, 2015 18.33 18.75 17.37 17.45 300,576 -0.63(-3.48%)
Dec 02, 2015 18.43 18.43 17.94 18.08 326,027 -0.57(-3.06%)
Dec 01, 2015 18.92 19.02 18.45 18.65 583,426 -0.25(-1.32%)
Nov 30, 2015 18.89 19.27 18.80 18.90 596,365 -0.02(-0.11%)
Nov 27, 2015 18.98 19.14 18.78 18.92 51,157 -0.13(-0.68%)
Nov 25, 2015 19.08 19.05 19.05 19.05 298,600 -0.36(-1.85%)
Nov 24, 2015 19.17 19.59 19.01 19.41 285,313 +0.26(+1.36%)
Nov 23, 2015 19.29 19.50 19.08 19.15 310,147 -0.10(-0.52%)
Nov 20, 2015 19.89 19.93 19.14 19.25 232,099 -0.52(-2.63%)
Nov 19, 2015 20.13 20.14 19.65 19.77 646,831 -0.35(-1.74%)
Nov 18, 2015 19.98 20.34 19.79 20.12 297,634 +0.13(+0.65%)
Nov 17, 2015 20.34 20.50 19.88 19.99 327,419 -0.31(-1.53%)
Nov 16, 2015 19.37 20.30 19.18 20.30 254,213 +0.73(+3.73%)
Nov 13, 2015 19.46 19.72 19.02 19.57 280,827 +0.08(+0.41%)
Nov 12, 2015 20.03 20.03 19.49 19.49 291,344 -0.64(-3.18%)
Nov 11, 2015 20.55 20.85 19.93 20.13 188,744 -0.33(-1.61%)
Nov 10, 2015 20.42 20.97 20.20 20.46 269,590 -0.06(-0.29%)
Nov 09, 2015 20.66 20.93 20.34 20.52 165,742 -0.16(-0.77%)
Nov 06, 2015 21.09 21.14 20.61 20.68 268,898 -0.30(-1.43%)
Nov 05, 2015 21.15 21.54 20.78 20.98 530,662 -0.29(-1.36%)
Nov 04, 2015 21.60 21.91 21.06 21.27 203,408 -0.63(-2.88%)
Nov 03, 2015 21.11 22.07 21.11 21.90 439,608 +0.66(+3.11%)
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.