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 (%)
Mar 28, 2013 28.45 28.59 28.35 28.59 12,033 +0.27(+0.94%)
Mar 27, 2013 28.42 28.42 28.27 28.32 33,613 -0.05(-0.19%)
Mar 26, 2013 28.32 28.38 28.23 28.38 45,520 -0.03(-0.11%)
Mar 25, 2013 28.24 28.41 28.16 28.41 36,122 +0.17(+0.60%)
Mar 22, 2013 28.16 28.24 28.07 28.24 67,392 +0.37(+1.33%)
Mar 21, 2013 27.68 27.94 27.67 27.87 14,334 +0.35(+1.27%)
Mar 20, 2013 27.49 27.54 27.27 27.52 7,580 +0.36(+1.33%)
Mar 19, 2013 27.20 27.22 27.08 27.16 8,371 -0.01(-0.04%)
Mar 18, 2013 27.13 27.23 27.10 27.17 6,676 -0.13(-0.48%)
Mar 15, 2013 27.26 27.30 27.26 27.30 1,893 -0.01(-0.04%)
Mar 14, 2013 27.38 27.38 27.22 27.31 3,124 +0.00(+0.00%)
Mar 13, 2013 27.36 27.38 27.27 27.31 7,285 -0.10(-0.36%)
Mar 12, 2013 27.50 27.57 27.36 27.41 2,053 -0.13(-0.47%)
Mar 11, 2013 27.38 27.54 27.35 27.54 2,126 +0.04(+0.15%)
Mar 08, 2013 27.55 27.55 27.37 27.50 6,738 +0.24(+0.88%)
Mar 07, 2013 27.12 27.26 27.10 27.26 4,531 +0.21(+0.78%)
Mar 06, 2013 27.31 27.31 26.78 27.05 18,258 -0.50(-1.81%)
Mar 05, 2013 27.42 27.55 27.29 27.55 13,401 +0.40(+1.49%)
Mar 04, 2013 27.07 27.15 27.07 27.15 2,814 +0.05(+0.17%)
Mar 01, 2013 27.13 27.13 27.03 27.10 5,901 -0.09(-0.32%)
Feb 28, 2013 27.14 27.19 27.11 27.19 9,443 +0.10(+0.38%)
Feb 27, 2013 26.92 27.09 26.92 27.09 8,327 -0.00(-0.01%)
Feb 26, 2013 27.03 27.09 26.90 27.09 13,677 -0.17(-0.62%)
Feb 22, 2013 27.25 27.33 27.25 27.26 11,677 +0.06(+0.22%)
Feb 21, 2013 26.62 27.28 26.62 27.20 37,007 -0.31(-1.13%)
Feb 20, 2013 27.70 27.77 27.51 27.51 27,433 -0.19(-0.69%)
Feb 19, 2013 27.76 27.76 27.44 27.70 114,161 +0.13(+0.47%)
Feb 15, 2013 27.76 27.76 27.55 27.57 4,225 -0.11(-0.40%)
Feb 14, 2013 27.68 27.77 27.61 27.68 44,348 +0.13(+0.47%)
Feb 13, 2013 27.35 27.55 27.35 27.55 2,633 +0.21(+0.77%)
Feb 12, 2013 27.25 27.34 27.20 27.34 63,151 +0.14(+0.51%)
Feb 11, 2013 27.24 27.25 27.20 27.20 36,389 -0.13(-0.48%)
Feb 08, 2013 27.50 27.50 27.07 27.33 73,575 +0.12(+0.44%)
Feb 07, 2013 27.01 27.21 26.91 27.21 123,538 +0.18(+0.67%)
Feb 06, 2013 27.40 27.40 27.01 27.03 34,542 -0.19(-0.70%)
Feb 04, 2013 27.70 27.70 27.20 27.22 4,192 +0.00(+0.00%)
Feb 01, 2013 27.27 27.27 27.22 27.22 2,115 -0.05(-0.18%)
Jan 31, 2013 27.10 27.27 27.09 27.27 73,316 +0.26(+0.96%)
Jan 30, 2013 27.16 27.16 26.98 27.01 16,083 -0.17(-0.63%)
Jan 29, 2013 26.93 27.18 26.83 27.18 37,334 +0.33(+1.23%)
Jan 28, 2013 26.75 26.90 26.75 26.85 56,748 +0.11(+0.41%)
Jan 25, 2013 26.69 26.74 26.46 26.74 36,477 +0.27(+1.02%)
Jan 24, 2013 26.68 26.68 26.45 26.47 57,666 -0.29(-1.08%)
Jan 23, 2013 26.85 26.85 26.58 26.76 21,280 -0.01(-0.04%)
Jan 22, 2013 26.66 26.81 26.66 26.77 14,090 +0.35(+1.32%)
Jan 18, 2013 26.35 26.46 26.32 26.42 16,943 -0.08(-0.30%)
Jan 17, 2013 26.22 26.50 26.09 26.50 17,194 +0.42(+1.61%)
Jan 16, 2013 26.00 26.16 26.00 26.08 25,286 -0.23(-0.87%)
Jan 15, 2013 26.04 26.31 25.95 26.31 106,055 +0.21(+0.80%)
Jan 14, 2013 26.15 26.15 26.05 26.10 52,559 +0.08(+0.31%)
Jan 11, 2013 25.99 26.05 25.94 26.02 21,653 +0.03(+0.12%)
Jan 10, 2013 26.00 26.06 25.99 25.99 27,696 +0.27(+1.05%)
Jan 09, 2013 25.65 25.72 25.64 25.72 2,494 +0.11(+0.43%)
Jan 08, 2013 26.06 26.06 25.55 25.61 19,312 -0.03(-0.12%)
Jan 07, 2013 26.16 26.16 25.59 25.64 17,937 +0.14(+0.55%)
Jan 04, 2013 25.41 25.57 25.41 25.50 2,083 +0.17(+0.67%)
Jan 03, 2013 25.26 25.49 25.26 25.33 6,981 +0.19(+0.76%)
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.