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 (%)
Jun 28, 2013 28.60 28.83 28.56 28.74 80,309 +0.42(+1.48%)
Jun 26, 2013 27.98 28.32 27.98 28.32 46,656 +0.56(+2.02%)
Jun 25, 2013 27.41 27.79 27.30 27.76 41,887 +0.57(+2.10%)
Jun 24, 2013 27.45 27.45 26.85 27.19 33,137 -0.26(-0.95%)
Jun 21, 2013 27.71 27.86 26.99 27.45 34,821 +0.21(+0.77%)
Jun 20, 2013 27.89 27.89 27.24 27.24 29,219 -0.97(-3.44%)
Jun 19, 2013 28.37 28.50 28.18 28.21 44,348 -0.17(-0.60%)
Jun 18, 2013 28.06 28.43 28.06 28.38 18,996 +0.10(+0.35%)
Jun 17, 2013 28.22 28.42 28.19 28.28 26,484 +0.18(+0.64%)
Jun 14, 2013 28.10 28.19 27.77 28.10 23,676 +0.13(+0.46%)
Jun 13, 2013 27.78 27.97 27.63 27.97 38,125 +0.12(+0.43%)
Jun 12, 2013 27.96 27.96 27.75 27.85 44,426 -0.01(-0.04%)
Jun 11, 2013 28.00 28.14 27.85 27.86 62,649 -0.57(-2.00%)
Jun 10, 2013 28.30 28.43 28.17 28.43 44,393 +0.13(+0.46%)
Jun 07, 2013 28.00 28.33 28.00 28.30 11,896 +0.39(+1.40%)
Jun 06, 2013 27.49 27.91 27.33 27.91 25,345 +0.47(+1.71%)
Jun 05, 2013 27.63 27.63 27.31 27.44 21,928 -0.41(-1.47%)
Jun 04, 2013 28.09 28.14 27.81 27.85 26,703 -0.11(-0.38%)
Jun 03, 2013 27.24 28.00 27.24 27.96 19,160 +0.01(+0.02%)
May 31, 2013 28.26 28.27 27.93 27.95 10,488 -0.31(-1.10%)
May 30, 2013 28.40 28.40 27.95 28.26 49,966 -0.43(-1.50%)
May 29, 2013 29.14 29.14 28.63 28.69 29,705 -0.78(-2.65%)
May 28, 2013 29.41 29.47 29.25 29.47 15,213 +0.29(+1.00%)
May 24, 2013 29.20 29.24 29.13 29.18 31,027 -0.42(-1.43%)
May 23, 2013 29.35 29.63 29.35 29.60 16,027 -0.15(-0.51%)
May 22, 2013 29.98 30.02 29.71 29.75 26,931 +0.02(+0.06%)
May 21, 2013 29.40 29.76 29.40 29.73 21,396 +0.39(+1.34%)
May 20, 2013 29.32 29.35 29.22 29.34 18,708 +0.12(+0.41%)
May 17, 2013 29.25 29.31 29.19 29.22 19,090 +0.14(+0.48%)
May 16, 2013 29.19 29.80 29.08 29.08 95,885 -0.24(-0.82%)
May 15, 2013 29.33 29.37 29.25 29.32 10,589 +0.00(+0.00%)
May 13, 2013 29.30 29.35 29.26 29.32 18,702 -0.06(-0.20%)
May 10, 2013 29.36 29.41 29.19 29.38 17,049 -0.04(-0.14%)
May 09, 2013 29.15 29.42 29.13 29.42 14,814 +0.39(+1.34%)
May 08, 2013 28.78 29.03 28.78 29.03 57,552 +0.30(+1.04%)
May 07, 2013 28.80 28.83 28.72 28.73 22,312 +0.24(+0.84%)
May 06, 2013 28.65 28.77 28.49 28.49 38,906 -0.25(-0.87%)
May 03, 2013 28.69 28.74 28.55 28.74 21,249 +0.36(+1.27%)
May 02, 2013 28.46 28.47 28.38 28.38 16,966 +0.08(+0.28%)
May 01, 2013 28.75 28.77 28.30 28.30 13,352 -0.51(-1.77%)
Apr 30, 2013 28.91 28.91 28.71 28.81 9,345 +0.04(+0.14%)
Apr 29, 2013 28.80 28.81 28.66 28.77 3,921 +0.09(+0.31%)
Apr 26, 2013 28.96 28.91 28.49 28.68 15,331 -0.23(-0.80%)
Apr 25, 2013 29.10 29.25 28.88 28.91 57,059 -0.12(-0.41%)
Apr 24, 2013 29.02 29.18 28.94 29.03 43,591 +0.07(+0.24%)
Apr 23, 2013 28.83 29.00 28.83 28.96 11,894 +0.21(+0.73%)
Apr 22, 2013 28.66 28.75 28.65 28.75 5,936 +0.16(+0.56%)
Apr 19, 2013 28.36 28.64 28.36 28.59 20,750 +0.32(+1.13%)
Apr 18, 2013 28.30 28.41 28.20 28.27 3,539 +0.04(+0.14%)
Apr 17, 2013 28.38 28.38 28.17 28.23 4,896 -0.25(-0.88%)
Apr 16, 2013 28.03 28.50 28.03 28.48 14,824 +0.48(+1.71%)
Apr 15, 2013 28.21 28.28 27.98 28.00 21,781 -0.56(-1.96%)
Apr 12, 2013 28.52 28.56 28.39 28.56 19,911 -0.05(-0.17%)
Apr 11, 2013 28.52 28.64 28.52 28.61 71,489 -0.01(-0.03%)
Apr 10, 2013 28.71 28.71 28.58 28.62 12,447 -0.07(-0.24%)
Apr 09, 2013 28.35 28.77 28.35 28.69 6,418 +0.26(+0.91%)
Apr 08, 2013 28.41 28.44 28.30 28.43 11,564 +0.47(+1.68%)
Apr 05, 2013 28.01 28.05 27.64 27.96 51,162 -0.05(-0.18%)
Apr 04, 2013 28.04 28.07 27.99 28.01 10,542 -0.03(-0.11%)
Apr 03, 2013 28.59 28.59 27.94 28.04 29,367 -0.48(-1.68%)
Apr 02, 2013 28.69 28.73 28.52 28.52 35,967 -0.14(-0.49%)
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.