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 (%)
May 31, 2019 15.21 15.47 15.21 15.36 77,400 -0.10(-0.65%)
May 30, 2019 15.61 15.62 15.45 15.46 23,592 -0.15(-0.96%)
May 29, 2019 15.67 15.67 15.34 15.61 62,369 -0.05(-0.32%)
May 28, 2019 15.81 15.84 15.61 15.66 28,907 -0.42(-2.61%)
May 24, 2019 16.23 16.23 15.97 16.08 80,600 +0.07(+0.44%)
May 23, 2019 16.28 16.28 15.87 16.01 71,724 -0.33(-2.01%)
May 22, 2019 16.51 16.51 16.27 16.34 30,699 -0.07(-0.44%)
May 21, 2019 16.24 16.43 16.24 16.41 24,990 +0.23(+1.43%)
May 20, 2019 16.18 16.24 16.16 16.18 40,208 -0.08(-0.50%)
May 17, 2019 16.35 16.35 16.24 16.26 16,800 -0.07(-0.43%)
May 16, 2019 16.25 16.37 16.25 16.33 97,097 +0.13(+0.80%)
May 15, 2019 16.10 16.22 16.00 16.20 27,020 +0.13(+0.81%)
May 14, 2019 15.99 16.22 15.99 16.07 49,007 +0.10(+0.63%)
May 13, 2019 16.02 16.11 15.90 15.97 53,095 -0.13(-0.81%)
May 10, 2019 15.61 16.13 15.61 16.10 29,100 +0.55(+3.54%)
May 09, 2019 15.68 15.70 15.51 15.55 70,146 -0.22(-1.40%)
May 08, 2019 15.75 15.86 15.68 15.77 95,098 +0.02(+0.13%)
May 07, 2019 15.69 15.76 15.61 15.75 58,225 +0.02(+0.13%)
May 06, 2019 15.72 15.78 15.71 15.73 26,911 -0.05(-0.32%)
May 03, 2019 15.66 15.80 15.62 15.78 74,200 +0.16(+1.02%)
May 02, 2019 15.70 15.81 15.58 15.62 94,211 -0.27(-1.70%)
May 01, 2019 16.02 16.02 15.81 15.89 166,895 +0.04(+0.25%)
Apr 30, 2019 16.10 16.10 15.83 15.85 74,443 -0.13(-0.84%)
Apr 29, 2019 16.05 16.05 15.92 15.98 15,338 +0.06(+0.40%)
Apr 26, 2019 15.99 15.99 15.82 15.92 44,500 -0.02(-0.12%)
Apr 25, 2019 16.08 16.08 15.91 15.94 34,187 -0.04(-0.25%)
Apr 24, 2019 16.03 16.03 15.95 15.98 126,727 -0.09(-0.56%)
Apr 23, 2019 16.21 16.25 16.07 16.07 757,332 -0.08(-0.50%)
Apr 22, 2019 16.00 16.15 16.00 16.15 57,653 +0.29(+1.83%)
Apr 18, 2019 15.91 15.91 15.78 15.86 44,400 -0.09(-0.56%)
Apr 17, 2019 16.10 16.13 15.95 15.95 35,176 -0.13(-0.81%)
Apr 16, 2019 16.17 16.18 16.05 16.08 117,081 -0.11(-0.68%)
Apr 15, 2019 16.26 16.26 16.14 16.19 29,670 -0.07(-0.43%)
Apr 12, 2019 16.43 16.43 16.23 16.26 29,300 +0.14(+0.87%)
Apr 11, 2019 16.03 16.12 15.97 16.12 51,103 +0.10(+0.62%)
Apr 10, 2019 16.13 16.13 15.98 16.02 60,409 +0.01(+0.06%)
Apr 09, 2019 16.23 16.23 16.00 16.01 141,763 -0.20(-1.23%)
Apr 08, 2019 16.27 16.30 16.19 16.21 74,551 -0.01(-0.06%)
Apr 05, 2019 16.15 16.26 16.15 16.22 19,200 +0.09(+0.56%)
Apr 04, 2019 16.12 16.21 16.09 16.13 49,351 -0.01(-0.06%)
Apr 03, 2019 16.32 16.34 16.11 16.14 47,784 -0.07(-0.43%)
Apr 02, 2019 16.37 16.37 16.16 16.21 34,129 -0.01(-0.06%)
Apr 01, 2019 16.27 16.28 16.16 16.22 35,495 +0.19(+1.19%)
Mar 29, 2019 16.07 16.07 15.99 16.03 32,300 +0.06(+0.38%)
Mar 28, 2019 15.94 15.98 15.80 15.97 78,759 +0.07(+0.44%)
Mar 27, 2019 16.08 16.08 15.81 15.90 60,348 -0.07(-0.44%)
Mar 26, 2019 16.04 16.20 15.90 15.97 60,298 +0.06(+0.38%)
Mar 25, 2019 16.10 16.10 15.80 15.91 54,829 -0.14(-0.87%)
Mar 22, 2019 16.12 16.16 16.00 16.05 26,000 -0.25(-1.53%)
Mar 21, 2019 16.15 16.36 16.15 16.30 197,871 +0.11(+0.69%)
Mar 20, 2019 16.22 16.30 16.06 16.19 62,146 +0.05(+0.30%)
Mar 19, 2019 16.17 16.25 16.10 16.14 92,662 +0.12(+0.75%)
Mar 18, 2019 15.89 16.03 15.81 16.02 21,354 +0.25(+1.59%)
Mar 15, 2019 15.84 15.84 15.69 15.77 53,400 -0.02(-0.13%)
Mar 14, 2019 15.96 15.96 15.78 15.79 15,586 -0.04(-0.25%)
Mar 13, 2019 15.82 15.93 15.78 15.83 67,613 +0.00(+0.00%)
Mar 12, 2019 16.01 16.01 15.78 15.83 45,426 -0.04(-0.25%)
Mar 11, 2019 15.76 15.94 15.76 15.87 135,830 +0.24(+1.54%)
Mar 08, 2019 15.33 15.65 15.33 15.63 41,900 -0.05(-0.32%)
Mar 07, 2019 15.46 15.72 15.45 15.68 59,909 +0.20(+1.29%)
Mar 06, 2019 15.59 15.59 15.44 15.48 77,040 -0.09(-0.58%)
Mar 05, 2019 15.67 15.68 15.52 15.57 79,201 -0.06(-0.38%)
Mar 04, 2019 15.78 15.78 15.53 15.63 27,954 +0.02(+0.13%)
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.