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, 2019 13.61 13.70 13.60 13.68 40,989 -0.03(-0.22%)
Oct 30, 2019 13.71 13.79 13.65 13.71 49,098 +0.00(+0.00%)
Oct 29, 2019 13.67 13.83 13.66 13.71 291,807 -0.04(-0.30%)
Oct 28, 2019 13.96 14.00 13.75 13.75 82,718 -0.19(-1.35%)
Oct 25, 2019 13.84 13.97 13.84 13.94 210,600 +0.07(+0.50%)
Oct 24, 2019 13.86 13.92 13.82 13.87 133,153 -0.02(-0.14%)
Oct 23, 2019 13.89 13.99 13.87 13.89 58,006 -0.04(-0.29%)
Oct 22, 2019 13.94 14.11 13.93 13.93 127,964 -0.01(-0.07%)
Oct 21, 2019 14.04 14.04 13.93 13.94 83,012 +0.01(+0.07%)
Oct 18, 2019 13.82 14.03 13.82 13.93 156,500 +0.07(+0.51%)
Oct 17, 2019 13.91 13.95 13.84 13.86 105,691 -0.04(-0.31%)
Oct 16, 2019 13.91 14.06 13.89 13.90 172,640 -0.10(-0.69%)
Oct 15, 2019 13.96 14.09 13.96 14.00 80,833 +0.09(+0.65%)
Oct 14, 2019 14.05 14.05 13.86 13.91 1,420,436 -0.13(-0.93%)
Oct 11, 2019 14.07 14.15 14.02 14.04 79,600 +0.03(+0.21%)
Oct 10, 2019 13.96 14.04 13.96 14.01 58,553 +0.04(+0.29%)
Oct 09, 2019 14.28 14.28 13.97 13.97 222,972 -0.16(-1.13%)
Oct 08, 2019 14.17 14.18 14.07 14.13 131,980 -0.17(-1.19%)
Oct 07, 2019 14.48 14.48 14.28 14.30 93,629 -0.17(-1.17%)
Oct 04, 2019 14.44 14.55 14.40 14.47 94,400 +0.03(+0.21%)
Oct 03, 2019 14.31 14.48 14.23 14.44 85,712 +0.06(+0.40%)
Oct 02, 2019 14.50 14.51 14.33 14.38 138,885 -0.14(-0.95%)
Oct 01, 2019 14.64 14.64 14.52 14.52 84,444 -0.15(-1.02%)
Sep 30, 2019 14.60 14.68 14.56 14.67 55,693 +0.06(+0.41%)
Sep 27, 2019 14.62 14.68 14.53 14.61 192,700 -0.03(-0.20%)
Sep 26, 2019 14.72 14.74 14.57 14.64 173,808 -0.15(-1.01%)
Sep 25, 2019 14.75 14.81 14.68 14.79 201,647 -0.11(-0.74%)
Sep 24, 2019 15.20 15.20 14.84 14.90 45,714 -0.17(-1.13%)
Sep 23, 2019 15.09 15.10 15.04 15.07 37,196 -0.08(-0.53%)
Sep 20, 2019 15.27 15.28 15.11 15.15 37,600 +0.02(+0.13%)
Sep 19, 2019 15.30 15.31 15.07 15.13 52,722 -0.04(-0.26%)
Sep 18, 2019 15.17 15.17 15.14 15.17 7,477 +0.03(+0.20%)
Sep 17, 2019 15.04 15.24 15.04 15.14 52,260 +0.02(+0.13%)
Sep 16, 2019 15.38 15.38 15.12 15.12 27,863 +0.17(+1.14%)
Sep 13, 2019 14.75 14.97 14.75 14.95 39,000 +0.28(+1.91%)
Sep 12, 2019 14.72 14.76 14.65 14.67 38,785 -0.16(-1.08%)
Sep 11, 2019 14.84 14.88 14.71 14.83 1,524,914 +0.09(+0.61%)
Sep 10, 2019 14.80 14.80 14.70 14.74 55,107 +0.08(+0.55%)
Sep 09, 2019 14.42 14.72 14.42 14.66 131,822 +0.22(+1.52%)
Sep 06, 2019 14.56 14.70 14.42 14.44 134,700 -0.11(-0.76%)
Sep 05, 2019 14.58 14.71 14.55 14.55 69,492 -0.02(-0.14%)
Sep 04, 2019 14.56 14.63 14.54 14.57 81,944 +0.09(+0.62%)
Sep 03, 2019 14.59 14.59 14.39 14.48 54,823 -0.07(-0.48%)
Aug 30, 2019 14.54 14.63 14.51 14.55 116,500 -0.01(-0.07%)
Aug 29, 2019 14.52 14.62 14.49 14.56 61,602 +0.23(+1.61%)
Aug 28, 2019 14.09 14.42 14.09 14.33 793,081 +0.28(+1.99%)
Aug 27, 2019 14.18 14.18 14.00 14.05 119,847 -0.38(-2.63%)
Aug 26, 2019 14.78 14.78 14.41 14.43 52,786 -0.04(-0.28%)
Aug 23, 2019 14.64 14.71 14.43 14.47 207,200 -0.32(-2.16%)
Aug 22, 2019 14.92 15.01 14.79 14.79 172,596 -0.18(-1.17%)
Aug 21, 2019 15.12 15.12 14.94 14.96 35,510 +0.00(+0.03%)
Aug 20, 2019 14.81 14.97 14.81 14.96 100,843 +0.06(+0.40%)
Aug 19, 2019 15.05 15.05 14.80 14.90 200,395 +0.17(+1.15%)
Aug 16, 2019 14.42 14.75 14.42 14.73 57,600 +0.25(+1.73%)
Aug 15, 2019 14.64 14.64 14.40 14.48 33,425 -0.05(-0.34%)
Aug 14, 2019 14.52 14.55 14.40 14.53 197,394 -0.20(-1.36%)
Aug 13, 2019 14.68 14.81 14.63 14.73 55,685 +0.10(+0.68%)
Aug 12, 2019 14.74 14.74 14.63 14.63 29,267 -0.20(-1.35%)
Aug 09, 2019 15.03 15.03 14.79 14.83 38,200 -0.07(-0.47%)
Aug 08, 2019 14.73 14.90 14.69 14.90 55,560 +0.17(+1.15%)
Aug 07, 2019 14.67 14.75 14.59 14.73 97,423 -0.23(-1.54%)
Aug 06, 2019 15.12 15.73 14.88 14.96 70,492 -0.12(-0.80%)
Aug 05, 2019 15.46 15.46 14.99 15.08 112,962 -0.38(-2.46%)
Aug 02, 2019 15.49 15.49 15.38 15.46 27,600 -0.10(-0.64%)
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.