Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alps Alerian MLP ETF (NY: AMLP )

47.17 -0.02 (-0.04%)
Streaming Delayed Price Updated: 12:44 PM EDT, Sep 20, 2024 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 (%)
Dec 31, 2013 4.485 4.490 4.490 4.490 9,411,090 +0.01(+0.28%)
Dec 30, 2013 4.455 4.483 4.450 4.478 9,497,488 +0.03(+0.62%)
Dec 27, 2013 4.437 4.455 4.420 4.450 8,363,414 +0.02(+0.46%)
Dec 26, 2013 4.422 4.447 4.419 4.430 8,047,912 +0.01(+0.23%)
Dec 24, 2013 4.412 4.437 4.404 4.420 8,061,704 +0.02(+0.34%)
Dec 23, 2013 4.372 4.412 4.346 4.404 11,904,506 +0.05(+1.04%)
Dec 20, 2013 4.329 4.369 4.321 4.359 11,293,717 +0.03(+0.76%)
Dec 19, 2013 4.319 4.326 4.286 4.326 11,230,037 +0.02(+0.41%)
Dec 18, 2013 4.321 4.324 4.278 4.309 17,114,826 -0.01(-0.12%)
Dec 17, 2013 4.334 4.336 4.306 4.314 11,535,127 -0.02(-0.35%)
Dec 16, 2013 4.339 4.356 4.321 4.329 10,039,309 +0.00(+0.06%)
Dec 13, 2013 4.324 4.341 4.298 4.326 17,131,854 +0.01(+0.23%)
Dec 12, 2013 4.324 4.329 4.291 4.316 9,368,924 -0.00(-0.06%)
Dec 11, 2013 4.356 4.367 4.316 4.319 8,807,143 -0.03(-0.58%)
Dec 10, 2013 4.362 4.372 4.341 4.344 10,537,478 -0.01(-0.17%)
Dec 09, 2013 4.374 4.374 4.346 4.351 7,745,132 -0.01(-0.29%)
Dec 06, 2013 4.372 4.372 4.336 4.364 9,535,229 +0.01(+0.29%)
Dec 05, 2013 4.384 4.407 4.346 4.351 11,537,480 -0.03(-0.69%)
Dec 04, 2013 4.417 4.427 4.369 4.382 11,605,593 -0.04(-0.86%)
Dec 03, 2013 4.425 4.432 4.407 4.420 9,404,743 -0.01(-0.28%)
Dec 02, 2013 4.465 4.470 4.425 4.432 8,369,321 -0.03(-0.68%)
Nov 29, 2013 4.478 4.480 4.459 4.463 3,894,006 +0.01(+0.17%)
Nov 27, 2013 4.475 4.475 4.450 4.455 6,819,494 -0.00(-0.06%)
Nov 26, 2013 4.470 4.478 4.455 4.457 9,147,925 -0.01(-0.28%)
Nov 25, 2013 4.465 4.478 4.457 4.470 15,781,726 +0.01(+0.23%)
Nov 22, 2013 4.440 4.473 4.430 4.460 12,919,255 +0.03(+0.63%)
Nov 21, 2013 4.407 4.440 4.400 4.432 17,716,424 +0.03(+0.75%)
Nov 20, 2013 4.392 4.420 4.387 4.399 18,699,164 +0.00(+0.06%)
Nov 19, 2013 4.410 4.447 4.392 4.397 13,181,897 -0.05(-1.02%)
Nov 18, 2013 4.450 4.457 4.430 4.442 10,469,856 -0.00(-0.06%)
Nov 15, 2013 4.389 4.445 4.387 4.445 14,689,669 +0.04(+0.92%)
Nov 14, 2013 4.379 4.425 4.379 4.404 10,569,434 +0.00(+0.06%)
Nov 12, 2013 4.394 4.408 4.382 4.402 8,093,815 +0.00(+0.06%)
Nov 11, 2013 4.410 4.432 4.392 4.399 8,334,892 -0.02(-0.40%)
Nov 08, 2013 4.425 4.435 4.382 4.417 11,718,658 -0.01(-0.11%)
Nov 07, 2013 4.468 4.475 4.407 4.422 10,241,500 +0.25(+5.92%)
Nov 06, 2013 4.172 4.184 4.151 4.175 13,302,930 +0.01(+0.34%)
Nov 05, 2013 4.156 4.168 4.144 4.161 9,116,792 -0.01(-0.17%)
Nov 04, 2013 4.175 4.175 4.130 4.168 9,261,221 +0.01(+0.22%)
Nov 01, 2013 4.161 4.175 4.148 4.158 16,098,546 -0.01(-0.17%)
Oct 31, 2013 4.168 4.179 4.133 4.165 12,374,039 -0.01(-0.22%)
Oct 30, 2013 4.179 4.189 4.154 4.175 9,454,728 +0.00(+0.11%)
Oct 29, 2013 4.163 4.184 4.147 4.170 8,801,537 +0.02(+0.39%)
Oct 28, 2013 4.200 4.207 4.140 4.154 11,066,785 -0.04(-0.86%)
Oct 25, 2013 4.186 4.200 4.179 4.190 8,980,612 +0.01(+0.14%)
Oct 24, 2013 4.170 4.191 4.168 4.184 13,233,629 +0.02(+0.39%)
Oct 23, 2013 4.172 4.178 4.145 4.168 17,313,384 -0.01(-0.25%)
Oct 22, 2013 4.165 4.191 4.158 4.178 12,683,987 +0.03(+0.65%)
Oct 21, 2013 4.128 4.156 4.121 4.151 15,889,573 +0.03(+0.74%)
Oct 18, 2013 4.112 4.137 4.096 4.121 11,773,246 +0.02(+0.51%)
Oct 17, 2013 4.077 4.105 4.070 4.100 18,334,794 +0.02(+0.57%)
Oct 16, 2013 4.079 4.093 4.070 4.077 15,514,747 +0.01(+0.29%)
Oct 15, 2013 4.100 4.109 4.061 4.065 26,192,536 -0.04(-0.91%)
Oct 14, 2013 4.091 4.107 4.058 4.103 12,116,863 +0.02(+0.57%)
Oct 11, 2013 4.058 4.082 4.049 4.079 11,349,976 +0.02(+0.52%)
Oct 10, 2013 4.082 4.098 4.049 4.058 12,457,729 +0.00(+0.06%)
Oct 09, 2013 4.114 4.114 4.026 4.056 12,165,877 +0.00(+0.00%)
Oct 08, 2013 4.079 4.091 4.054 4.056 8,580,075 -0.01(-0.34%)
Oct 07, 2013 4.089 4.096 4.070 4.070 8,564,880 -0.03(-0.74%)
Oct 04, 2013 4.107 4.114 4.093 4.100 7,579,943 -0.01(-0.17%)
Oct 03, 2013 4.126 4.137 4.097 4.107 10,706,189 -0.03(-0.73%)
Oct 02, 2013 4.130 4.137 4.111 4.137 9,430,789 +0.00(+0.06%)
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.