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 31, 2014 29.17 29.33 29.16 29.30 35,672 +0.16(+0.55%)
Mar 28, 2014 29.12 29.36 29.00 29.14 89,157 +0.16(+0.55%)
Mar 27, 2014 28.80 28.99 28.75 28.98 47,345 +0.15(+0.52%)
Mar 26, 2014 28.93 28.93 28.79 28.83 25,328 +0.10(+0.35%)
Mar 25, 2014 28.66 28.88 28.66 28.73 41,761 -0.07(-0.24%)
Mar 24, 2014 29.08 29.08 28.69 28.80 22,397 -0.19(-0.66%)
Mar 21, 2014 28.91 29.11 28.88 28.99 40,682 +0.00(+0.00%)
Mar 20, 2014 29.01 29.01 28.71 28.99 30,340 +0.06(+0.21%)
Mar 19, 2014 29.32 29.34 28.89 28.93 33,394 -0.29(-0.99%)
Mar 18, 2014 29.16 29.31 29.12 29.22 55,761 +0.09(+0.31%)
Mar 17, 2014 28.97 29.13 28.86 29.13 47,707 +0.25(+0.87%)
Mar 14, 2014 28.74 28.99 28.73 28.88 45,303 +0.20(+0.70%)
Mar 13, 2014 28.80 28.81 28.55 28.68 39,175 -0.16(-0.55%)
Mar 12, 2014 29.03 29.03 28.73 28.84 60,834 -0.08(-0.28%)
Mar 11, 2014 28.88 28.97 28.76 28.92 29,411 +0.00(+0.00%)
Mar 10, 2014 28.95 29.06 28.86 28.92 85,086 -0.15(-0.52%)
Mar 07, 2014 29.20 29.20 28.98 29.07 37,482 +0.00(+0.00%)
Mar 06, 2014 29.36 29.36 29.04 29.07 49,399 -0.16(-0.55%)
Mar 05, 2014 29.16 29.31 29.05 29.23 30,656 +0.08(+0.27%)
Mar 04, 2014 29.30 29.30 29.07 29.15 47,414 +0.09(+0.31%)
Mar 03, 2014 29.15 29.15 28.83 29.06 34,804 +0.12(+0.41%)
Feb 28, 2014 29.28 29.28 28.87 28.94 47,990 -0.11(-0.38%)
Feb 27, 2014 29.42 29.42 29.01 29.05 29,685 -0.49(-1.66%)
Feb 26, 2014 29.14 29.54 29.09 29.54 48,615 +0.11(+0.37%)
Feb 25, 2014 29.40 30.12 28.89 29.43 40,193 +0.22(+0.75%)
Feb 24, 2014 29.16 29.34 29.16 29.21 29,730 -0.13(-0.44%)
Feb 21, 2014 29.51 29.51 29.27 29.34 28,872 -0.01(-0.03%)
Feb 20, 2014 29.56 29.56 29.28 29.35 45,062 -0.11(-0.37%)
Feb 19, 2014 30.00 30.00 29.44 29.46 82,870 -0.37(-1.24%)
Feb 18, 2014 29.88 30.13 29.80 29.83 52,605 +0.03(+0.10%)
Feb 14, 2014 29.93 29.80 29.80 29.80 43,600 -0.00(-0.00%)
Feb 13, 2014 29.73 30.06 29.73 29.80 30,781 +0.06(+0.20%)
Feb 12, 2014 29.81 29.83 29.71 29.74 43,352 +0.02(+0.07%)
Feb 11, 2014 29.55 29.81 29.55 29.72 46,633 +0.28(+0.95%)
Feb 10, 2014 29.56 29.66 29.32 29.44 18,586 +0.06(+0.20%)
Feb 07, 2014 29.19 29.74 29.19 29.38 73,107 +0.08(+0.27%)
Feb 06, 2014 29.17 29.36 29.15 29.30 46,388 +0.23(+0.79%)
Feb 05, 2014 29.02 29.09 28.83 29.07 15,826 +0.06(+0.21%)
Feb 04, 2014 28.99 29.04 28.91 29.01 50,246 -0.09(-0.31%)
Feb 03, 2014 29.44 29.53 28.97 29.10 95,671 -0.26(-0.89%)
Jan 31, 2014 29.03 29.44 29.00 29.36 35,410 +0.23(+0.79%)
Jan 30, 2014 29.20 29.22 29.06 29.13 47,148 +0.20(+0.69%)
Jan 29, 2014 29.00 29.09 28.75 28.93 71,597 -0.02(-0.07%)
Jan 28, 2014 28.80 29.08 28.80 28.95 31,582 +0.13(+0.45%)
Jan 27, 2014 29.17 29.17 28.45 28.82 55,173 -0.19(-0.66%)
Jan 24, 2014 29.11 29.12 28.91 29.01 56,469 -0.19(-0.64%)
Jan 23, 2014 29.36 29.36 29.16 29.20 47,051 -0.01(-0.03%)
Jan 22, 2014 28.99 29.21 28.99 29.21 83,147 +0.27(+0.93%)
Jan 21, 2014 28.82 28.94 28.71 28.94 27,553 +0.37(+1.30%)
Jan 17, 2014 28.64 28.57 28.57 28.57 86,000 -0.17(-0.59%)
Jan 16, 2014 28.67 28.74 28.59 28.74 40,852 +0.11(+0.38%)
Jan 15, 2014 28.59 28.71 28.55 28.63 75,750 +0.04(+0.14%)
Jan 14, 2014 28.56 28.65 28.38 28.59 109,864 +0.17(+0.60%)
Jan 13, 2014 28.55 28.70 28.40 28.42 172,652 -0.11(-0.39%)
Jan 10, 2014 28.71 28.71 28.46 28.53 51,163 -0.06(-0.21%)
Jan 09, 2014 28.59 28.60 28.47 28.59 96,063 +0.02(+0.07%)
Jan 08, 2014 28.69 28.69 28.46 28.57 41,271 -0.24(-0.83%)
Jan 07, 2014 29.00 29.00 28.65 28.81 93,140 -0.05(-0.17%)
Jan 06, 2014 28.89 28.89 28.73 28.86 93,399 +0.04(+0.14%)
Jan 03, 2014 28.87 28.87 28.72 28.82 8,768 -0.01(-0.03%)
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.