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, 2017 20.00 20.35 20.00 20.31 42,079 +0.26(+1.30%)
Mar 30, 2017 20.01 20.17 20.01 20.05 24,019 -0.06(-0.30%)
Mar 29, 2017 19.75 20.19 19.75 20.11 51,519 +0.28(+1.41%)
Mar 28, 2017 19.85 19.93 19.77 19.83 44,267 +0.05(+0.25%)
Mar 27, 2017 19.74 19.80 19.64 19.78 45,980 -0.12(-0.60%)
Mar 24, 2017 19.76 20.01 19.76 19.90 60,224 +0.07(+0.35%)
Mar 23, 2017 20.42 20.42 19.55 19.83 69,868 +0.08(+0.41%)
Mar 22, 2017 19.98 19.98 19.63 19.75 63,558 -0.06(-0.30%)
Mar 21, 2017 20.15 20.15 19.67 19.81 47,238 -0.20(-0.98%)
Mar 20, 2017 19.92 20.01 19.85 20.01 16,807 -0.01(-0.07%)
Mar 17, 2017 20.19 20.19 20.00 20.02 44,777 -0.16(-0.79%)
Mar 16, 2017 20.39 20.39 20.13 20.18 34,212 -0.04(-0.20%)
Mar 15, 2017 19.90 20.27 19.90 20.22 64,741 +0.29(+1.46%)
Mar 14, 2017 19.94 20.11 19.82 19.93 171,794 -0.24(-1.19%)
Mar 13, 2017 20.18 20.25 20.12 20.17 71,473 -0.01(-0.05%)
Mar 10, 2017 20.42 20.42 20.08 20.18 40,076 +0.01(+0.05%)
Mar 09, 2017 20.34 20.34 19.84 20.17 26,892 -0.17(-0.84%)
Mar 08, 2017 20.84 20.84 20.30 20.34 34,484 -0.41(-1.98%)
Mar 07, 2017 20.97 20.97 20.61 20.75 28,042 -0.07(-0.34%)
Mar 06, 2017 20.87 20.87 20.68 20.82 24,126 +0.05(+0.24%)
Mar 03, 2017 20.86 20.89 20.70 20.77 48,795 -0.03(-0.14%)
Mar 02, 2017 20.78 20.90 20.70 20.80 99,807 -0.05(-0.24%)
Mar 01, 2017 20.74 20.91 20.73 20.85 81,465 +0.21(+1.02%)
Feb 28, 2017 20.66 20.70 20.40 20.64 179,385 +0.14(+0.68%)
Feb 27, 2017 20.53 20.59 20.47 20.50 72,143 -0.38(-1.82%)
Feb 24, 2017 21.00 21.02 20.71 20.88 81,625 -0.24(-1.14%)
Feb 23, 2017 21.20 21.40 20.92 21.12 177,232 +0.01(+0.05%)
Feb 22, 2017 21.23 21.29 21.11 21.11 40,194 -0.35(-1.63%)
Feb 21, 2017 21.26 21.50 21.26 21.46 396,793 +0.12(+0.56%)
Feb 17, 2017 21.34 21.34 21.34 0 -0.05(-0.23%)
Feb 16, 2017 21.82 21.82 21.36 21.39 52,457 -0.19(-0.88%)
Feb 15, 2017 21.64 21.64 21.54 21.58 146,132 +0.03(+0.14%)
Feb 14, 2017 21.49 21.55 21.28 21.55 57,457 +0.18(+0.84%)
Feb 13, 2017 21.21 21.38 21.20 21.37 23,818 +0.04(+0.16%)
Feb 10, 2017 21.34 21.42 21.29 21.34 8,865 +0.03(+0.12%)
Feb 09, 2017 21.10 21.37 21.10 21.31 101,221 +0.14(+0.66%)
Feb 08, 2017 20.95 21.25 20.95 21.17 35,710 -0.06(-0.28%)
Feb 07, 2017 21.49 21.49 21.07 21.23 86,436 -0.20(-0.93%)
Feb 06, 2017 21.53 21.53 21.26 21.43 71,548 +0.02(+0.10%)
Feb 03, 2017 21.21 21.47 21.21 21.41 41,910 +0.20(+0.94%)
Feb 02, 2017 21.20 21.25 21.04 21.21 73,392 +0.05(+0.24%)
Feb 01, 2017 21.16 21.19 20.98 21.16 32,853 +0.28(+1.34%)
Jan 31, 2017 20.73 21.02 20.60 20.88 235,215 +0.09(+0.43%)
Jan 30, 2017 21.20 21.20 20.66 20.79 347,695 -0.41(-1.93%)
Jan 27, 2017 21.37 21.37 20.98 21.20 83,618 -0.14(-0.66%)
Jan 26, 2017 21.07 21.34 21.07 21.34 29,722 +0.34(+1.62%)
Jan 25, 2017 20.60 21.05 20.60 21.00 34,334 +0.40(+1.95%)
Jan 24, 2017 20.02 20.61 20.02 20.60 32,426 +0.51(+2.53%)
Jan 23, 2017 20.10 20.13 19.97 20.09 51,766 -0.01(-0.05%)
Jan 20, 2017 20.04 20.27 19.52 20.10 40,174 +0.10(+0.50%)
Jan 19, 2017 20.01 20.27 20.00 20.00 42,846 -0.10(-0.50%)
Jan 18, 2017 20.08 20.25 20.07 20.10 472,645 -0.14(-0.69%)
Jan 17, 2017 20.08 20.31 20.08 20.24 100,119 +0.16(+0.80%)
Jan 13, 2017 20.08 20.08 20.08 0 +0.11(+0.55%)
Jan 12, 2017 20.01 20.17 19.95 19.97 68,478 -0.12(-0.60%)
Jan 11, 2017 19.87 20.12 19.87 20.09 32,364 +0.28(+1.41%)
Jan 10, 2017 20.01 20.07 19.81 19.81 26,712 -0.29(-1.44%)
Jan 09, 2017 20.05 20.31 20.05 20.10 100,759 -0.21(-1.03%)
Jan 06, 2017 20.35 20.41 20.21 20.31 51,737 +0.06(+0.30%)
Jan 05, 2017 20.16 20.30 20.16 20.25 52,385 +0.17(+0.85%)
Jan 04, 2017 19.92 20.17 19.92 20.08 54,481 +0.13(+0.65%)
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.