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

Infracap MLP ETF (NY: AMZA )

39.25 +0.51 (+1.32%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 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 (%)
Mar 31, 2020 6.483 7.045 6.297 6.922 155,262 +0.45(+6.87%)
Mar 30, 2020 6.797 6.797 6.028 6.477 146,849 -0.19(-2.88%)
Mar 27, 2020 7.054 7.181 6.541 6.669 87,767 -0.64(-8.77%)
Mar 26, 2020 7.310 7.695 6.925 7.310 146,855 +0.00(+0.00%)
Mar 25, 2020 6.605 7.502 6.284 7.310 269,320 +0.71(+10.68%)
Mar 24, 2020 7.054 7.054 6.541 6.605 113,398 +0.19(+3.00%)
Mar 23, 2020 7.246 7.502 6.412 6.412 175,516 -1.15(-15.25%)
Mar 20, 2020 7.054 8.650 6.733 7.567 281,720 +1.15(+18.00%)
Mar 19, 2020 5.541 7.159 5.236 6.412 279,884 +1.25(+24.10%)
Mar 18, 2020 6.661 6.661 4.483 5.167 430,070 -1.74(-25.23%)
Mar 17, 2020 8.093 8.093 6.910 6.910 257,436 -1.06(-13.28%)
Mar 16, 2020 8.405 8.716 7.720 7.969 338,809 -1.37(-14.67%)
Mar 13, 2020 9.463 9.961 8.747 9.338 240,875 +0.75(+8.70%)
Mar 12, 2020 9.712 9.712 8.591 8.591 272,728 -2.43(-22.03%)
Mar 11, 2020 10.89 11.64 10.40 11.02 334,716 -0.31(-2.75%)
Mar 10, 2020 11.14 11.77 9.027 11.33 576,037 +1.68(+17.42%)
Mar 09, 2020 12.45 12.75 9.587 9.650 773,789 -7.10(-42.38%)
Mar 06, 2020 18.12 18.12 16.56 16.75 404,040 -1.81(-9.73%)
Mar 05, 2020 19.24 19.24 18.37 18.55 221,331 -1.00(-5.10%)
Mar 04, 2020 20.11 20.23 19.30 19.55 161,976 -0.25(-1.26%)
Mar 03, 2020 20.54 21.04 19.36 19.80 200,522 -0.56(-2.75%)
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.