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, 2016 16.54 17.06 16.54 16.99 224,911 +0.26(+1.55%)
Mar 30, 2016 16.46 16.91 16.46 16.73 237,460 +0.34(+2.07%)
Mar 29, 2016 16.23 16.48 15.95 16.39 155,689 +0.11(+0.68%)
Mar 28, 2016 16.30 16.63 16.21 16.28 129,025 -0.16(-0.97%)
Mar 24, 2016 16.10 16.44 16.44 16.44 162,300 -0.09(-0.54%)
Mar 23, 2016 16.99 17.01 16.47 16.53 62,755 -0.55(-3.22%)
Mar 22, 2016 16.51 17.19 16.51 17.08 44,037 +0.23(+1.36%)
Mar 21, 2016 17.33 17.33 16.80 16.85 100,999 -0.42(-2.43%)
Mar 18, 2016 17.48 17.67 17.04 17.27 115,647 -0.04(-0.23%)
Mar 17, 2016 17.00 17.52 16.99 17.31 277,907 +0.36(+2.12%)
Mar 16, 2016 16.25 17.04 16.25 16.95 47,197 +0.70(+4.31%)
Mar 15, 2016 16.13 16.25 15.92 16.25 56,688 -0.20(-1.22%)
Mar 14, 2016 16.38 16.58 16.14 16.45 94,295 +0.00(+0.00%)
Mar 11, 2016 16.31 16.58 16.31 16.45 107,011 +0.34(+2.11%)
Mar 10, 2016 16.38 16.38 16.00 16.11 91,276 -0.17(-1.04%)
Mar 09, 2016 16.32 16.82 16.19 16.28 95,094 +0.14(+0.87%)
Mar 08, 2016 17.17 17.17 16.09 16.14 194,168 -1.07(-6.22%)
Mar 07, 2016 16.43 17.21 16.43 17.21 68,568 +0.60(+3.61%)
Mar 04, 2016 16.89 16.94 16.53 16.61 288,811 -0.05(-0.30%)
Mar 03, 2016 16.07 16.88 16.07 16.66 323,744 +0.39(+2.40%)
Mar 02, 2016 15.50 16.33 15.50 16.27 269,186 +0.53(+3.37%)
Mar 01, 2016 15.71 15.82 15.60 15.74 1,292,591 -0.03(-0.19%)
Feb 29, 2016 15.60 15.89 15.44 15.77 66,033 +0.23(+1.50%)
Feb 26, 2016 15.71 15.92 15.46 15.54 52,581 +0.21(+1.35%)
Feb 25, 2016 15.30 15.50 15.06 15.33 79,228 -0.54(-3.40%)
Feb 24, 2016 15.05 15.87 15.00 15.87 78,079 +0.36(+2.32%)
Feb 23, 2016 16.01 16.06 15.45 15.51 84,679 -0.53(-3.30%)
Feb 22, 2016 15.80 16.13 15.70 16.04 127,515 +0.77(+5.04%)
Feb 19, 2016 15.39 15.40 15.00 15.27 228,978 -0.37(-2.37%)
Feb 18, 2016 15.69 15.69 15.28 15.64 283,620 +0.18(+1.16%)
Feb 17, 2016 15.03 15.67 15.03 15.46 115,245 +0.69(+4.67%)
Feb 16, 2016 14.12 14.82 13.20 14.77 200,114 +0.91(+6.57%)
Feb 12, 2016 13.30 13.86 13.86 13.86 113,800 +0.71(+5.40%)
Feb 11, 2016 13.24 13.83 12.89 13.15 242,896 -0.59(-4.29%)
Feb 10, 2016 13.79 14.05 13.37 13.74 302,521 +0.12(+0.88%)
Feb 09, 2016 13.72 13.86 13.28 13.62 144,946 -0.53(-3.75%)
Feb 08, 2016 15.09 15.09 14.00 14.15 146,836 -1.32(-8.53%)
Feb 05, 2016 15.62 15.93 15.28 15.47 208,551 -0.44(-2.77%)
Feb 04, 2016 15.54 16.05 15.41 15.91 396,802 +0.26(+1.66%)
Feb 03, 2016 15.97 15.97 14.98 15.65 360,864 +0.08(+0.51%)
Feb 02, 2016 15.34 15.74 15.34 15.57 430,496 -0.31(-1.95%)
Feb 01, 2016 15.87 16.53 15.00 15.88 223,682 -0.27(-1.67%)
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%)
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.