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 (%)
Oct 31, 2017 16.97 17.05 16.90 17.05 66,747 +0.02(+0.12%)
Oct 30, 2017 17.08 17.22 16.80 17.03 151,490 +0.12(+0.71%)
Oct 27, 2017 16.78 17.08 16.39 16.91 85,594 +0.23(+1.38%)
Oct 26, 2017 16.37 16.73 16.29 16.68 207,321 +0.30(+1.83%)
Oct 25, 2017 16.81 16.81 16.30 16.38 206,978 -0.43(-2.56%)
Oct 24, 2017 16.98 17.01 16.76 16.81 720,509 -0.13(-0.77%)
Oct 23, 2017 17.12 17.23 16.90 16.94 181,837 -0.23(-1.34%)
Oct 20, 2017 17.16 17.30 17.13 17.17 79,453 -0.12(-0.69%)
Oct 19, 2017 17.18 17.32 17.12 17.29 79,014 +0.09(+0.52%)
Oct 18, 2017 17.46 17.51 17.14 17.20 68,838 -0.29(-1.66%)
Oct 17, 2017 17.59 17.66 17.45 17.49 72,862 -0.12(-0.68%)
Oct 16, 2017 17.70 17.82 17.61 17.61 71,127 -0.14(-0.79%)
Oct 13, 2017 17.99 17.99 17.72 17.75 81,793 -0.21(-1.17%)
Oct 12, 2017 18.07 18.07 17.92 17.96 150,251 -0.13(-0.72%)
Oct 11, 2017 17.83 18.09 17.83 18.09 285,454 +0.18(+1.01%)
Oct 10, 2017 18.08 18.08 17.88 17.91 91,073 +0.00(+0.00%)
Oct 09, 2017 17.91 18.05 17.89 17.91 102,300 -0.09(-0.50%)
Oct 06, 2017 17.98 18.03 17.90 18.00 56,031 -0.02(-0.11%)
Oct 05, 2017 17.72 18.04 17.72 18.02 43,195 +0.16(+0.90%)
Oct 04, 2017 17.73 17.93 17.73 17.86 77,200 -0.02(-0.11%)
Oct 03, 2017 17.74 17.92 17.74 17.88 26,293 +0.06(+0.34%)
Oct 02, 2017 17.75 17.85 17.68 17.82 32,728 +0.06(+0.34%)
Sep 29, 2017 17.57 17.96 17.57 17.76 34,133 +0.05(+0.28%)
Sep 28, 2017 17.70 17.74 17.62 17.71 31,806 -0.10(-0.56%)
Sep 27, 2017 17.83 17.89 17.70 17.81 14,543 -0.08(-0.45%)
Sep 26, 2017 17.74 18.00 17.74 17.89 163,852 -0.03(-0.17%)
Sep 25, 2017 17.74 17.99 17.71 17.92 57,270 +0.37(+2.11%)
Sep 22, 2017 17.46 17.62 17.46 17.55 114,965 +0.01(+0.06%)
Sep 21, 2017 17.50 17.76 17.48 17.54 91,667 -0.11(-0.62%)
Sep 20, 2017 17.75 18.04 17.64 17.65 297,646 -0.06(-0.34%)
Sep 19, 2017 17.73 17.87 17.71 17.71 99,784 -0.09(-0.51%)
Sep 18, 2017 17.84 17.87 17.76 17.80 79,536 -0.02(-0.11%)
Sep 15, 2017 17.87 17.88 17.78 17.82 26,404 -0.10(-0.56%)
Sep 14, 2017 17.85 18.00 17.81 17.92 83,575 +0.05(+0.28%)
Sep 13, 2017 17.69 17.87 17.69 17.87 116,847 +0.14(+0.79%)
Sep 12, 2017 17.80 17.80 17.69 17.73 120,418 +0.05(+0.28%)
Sep 11, 2017 17.63 17.78 17.63 17.68 109,390 +0.03(+0.17%)
Sep 08, 2017 17.79 18.05 17.58 17.65 41,701 -0.09(-0.51%)
Sep 07, 2017 17.84 17.84 17.60 17.74 185,643 -0.01(-0.06%)
Sep 06, 2017 17.83 17.83 17.64 17.75 162,203 +0.09(+0.51%)
Sep 05, 2017 17.85 17.91 17.64 17.66 158,009 -0.14(-0.79%)
Sep 01, 2017 17.68 17.71 17.51 17.80 40,995 +0.04(+0.23%)
Aug 31, 2017 17.47 17.77 17.43 17.76 74,215 +0.34(+1.95%)
Aug 30, 2017 17.21 17.42 17.16 17.42 101,360 +0.13(+0.75%)
Aug 29, 2017 17.03 17.31 17.03 17.29 134,195 +0.12(+0.70%)
Aug 28, 2017 17.42 17.45 17.15 17.17 42,953 -0.33(-1.89%)
Aug 25, 2017 17.27 18.04 17.20 17.50 53,235 +0.24(+1.39%)
Aug 24, 2017 17.22 17.39 17.21 17.26 31,568 -0.31(-1.76%)
Aug 23, 2017 17.35 17.64 17.27 17.57 68,528 +0.19(+1.09%)
Aug 22, 2017 17.06 17.38 17.06 17.38 168,840 +0.30(+1.76%)
Aug 21, 2017 17.28 17.28 17.02 17.08 214,430 -0.20(-1.16%)
Aug 18, 2017 17.29 17.37 17.16 17.28 153,706 -0.04(-0.23%)
Aug 17, 2017 17.36 17.45 17.29 17.32 146,678 -0.08(-0.46%)
Aug 16, 2017 17.78 17.78 17.30 17.40 412,761 -0.09(-0.51%)
Aug 15, 2017 17.80 18.11 17.45 17.49 157,972 -0.39(-2.18%)
Aug 14, 2017 17.99 18.06 17.84 17.88 82,036 +0.07(+0.39%)
Aug 11, 2017 17.46 18.00 17.46 17.81 101,235 -0.19(-1.06%)
Aug 10, 2017 18.29 18.30 17.93 18.00 71,937 -0.21(-1.15%)
Aug 09, 2017 18.35 18.35 18.13 18.21 105,011 +0.22(+1.22%)
Aug 08, 2017 18.30 18.31 17.90 17.99 20,663 -0.46(-2.49%)
Aug 07, 2017 18.57 18.59 18.45 18.45 19,924 -0.20(-1.07%)
Aug 04, 2017 18.72 18.81 18.62 18.65 31,475 -0.11(-0.59%)
Aug 03, 2017 19.01 19.04 18.67 18.76 43,512 -0.29(-1.52%)
Aug 02, 2017 19.00 19.09 18.95 19.05 45,370 +0.03(+0.16%)
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.