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, 2016 19.04 19.32 18.93 19.05 67,506 +0.10(+0.53%)
May 27, 2016 18.80 18.95 18.95 18.95 54,000 -0.04(-0.21%)
May 26, 2016 19.15 19.98 18.93 18.99 315,704 -0.15(-0.78%)
May 25, 2016 19.14 19.98 19.03 19.14 84,297 -0.13(-0.67%)
May 24, 2016 19.49 19.64 19.25 19.27 83,566 -0.19(-0.98%)
May 23, 2016 19.44 19.61 19.43 19.46 57,308 -0.02(-0.10%)
May 20, 2016 19.30 19.63 19.20 19.48 27,292 +0.25(+1.30%)
May 19, 2016 19.15 19.37 18.71 19.23 44,038 +0.27(+1.42%)
May 18, 2016 19.25 19.35 18.89 18.96 52,603 -0.42(-2.17%)
May 17, 2016 19.20 19.61 19.17 19.38 76,511 +0.16(+0.86%)
May 16, 2016 18.99 19.24 18.99 19.21 62,890 +0.54(+2.86%)
May 13, 2016 18.84 19.02 18.66 18.68 61,474 -0.16(-0.85%)
May 12, 2016 18.86 18.88 18.63 18.84 74,782 +0.22(+1.18%)
May 11, 2016 18.29 18.76 18.10 18.62 354,424 +0.19(+1.03%)
May 10, 2016 18.60 18.67 18.02 18.43 40,512 +0.08(+0.44%)
May 09, 2016 18.48 18.48 18.00 18.35 65,016 -0.30(-1.61%)
May 06, 2016 18.57 18.80 18.54 18.65 69,689 +0.02(+0.11%)
May 05, 2016 18.84 18.92 18.52 18.63 118,764 +0.24(+1.31%)
May 04, 2016 18.56 18.56 18.13 18.39 37,837 +0.13(+0.71%)
May 03, 2016 18.50 18.50 18.03 18.26 74,214 -0.38(-2.04%)
May 02, 2016 19.00 19.01 18.43 18.64 78,431 -0.28(-1.48%)
Apr 29, 2016 18.86 18.97 18.66 18.92 66,050 +0.28(+1.50%)
Apr 28, 2016 18.72 18.99 18.57 18.64 533,000 -0.16(-0.85%)
Apr 27, 2016 18.63 19.09 18.63 18.80 49,312 +0.24(+1.29%)
Apr 26, 2016 18.83 18.83 18.44 18.56 49,773 -0.02(-0.11%)
Apr 25, 2016 18.57 18.90 18.51 18.58 102,692 -0.23(-1.22%)
Apr 22, 2016 18.63 18.87 18.63 18.81 68,356 +0.22(+1.17%)
Apr 21, 2016 18.59 18.84 18.52 18.59 93,634 +0.06(+0.34%)
Apr 20, 2016 18.32 18.75 18.10 18.53 114,506 +0.31(+1.70%)
Apr 19, 2016 17.50 18.28 17.50 18.22 152,263 +0.72(+4.11%)
Apr 18, 2016 16.84 17.64 16.68 17.50 71,772 +0.42(+2.46%)
Apr 15, 2016 17.02 17.41 16.91 17.08 77,773 -0.28(-1.61%)
Apr 14, 2016 17.49 17.89 17.29 17.36 750,623 -0.11(-0.63%)
Apr 13, 2016 17.30 17.60 17.16 17.47 85,307 -0.01(-0.06%)
Apr 12, 2016 16.83 17.62 15.97 17.48 77,403 +0.61(+3.62%)
Apr 11, 2016 16.89 17.27 16.84 16.87 100,960 +0.00(+0.00%)
Apr 08, 2016 17.04 17.07 16.80 16.87 45,691 +0.39(+2.37%)
Apr 07, 2016 16.21 16.67 16.21 16.48 86,044 +0.01(+0.08%)
Apr 06, 2016 16.37 16.59 16.16 16.47 65,493 +0.41(+2.53%)
Apr 05, 2016 16.00 16.27 16.00 16.06 86,225 -0.20(-1.20%)
Apr 04, 2016 16.66 16.73 15.95 16.25 65,819 -0.30(-1.84%)
Apr 01, 2016 16.42 16.83 16.38 16.56 56,651 -0.43(-2.53%)
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%)
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.