Indicators

Alps Alerian MLP ETF (NY: AMLP )

47.00 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	34.17	34.35	34.03	34.17	826,546	+0.00(+0.00%)
Feb 28, 2012	34.30	34.33	34.03	34.17	1,116,635	-0.14(-0.41%)
Feb 27, 2012	34.28	34.37	34.25	34.30	1,224,019	-0.04(-0.12%)
Feb 24, 2012	34.23	34.34	34.11	34.34	700,947	+0.20(+0.59%)
Feb 23, 2012	34.21	34.21	34.03	34.15	666,117	-0.06(-0.18%)
Feb 22, 2012	34.24	34.24	33.95	34.21	776,737	+0.00(+0.00%)
Feb 21, 2012	34.21	34.28	34.11	34.21	1,410,500	+0.02(+0.06%)
Feb 17, 2012	34.09	34.19	34.03	34.19	574,631	+0.16(+0.47%)
Feb 16, 2012	33.87	34.09	33.79	34.03	1,035,365	+0.18(+0.53%)
Feb 15, 2012	33.71	33.85	33.65	33.85	830,875	+0.16(+0.47%)
Feb 14, 2012	33.65	33.79	33.59	33.69	879,341	+0.02(+0.06%)
Feb 13, 2012	33.63	33.69	33.57	33.67	902,979	+0.10(+0.30%)
Feb 10, 2012	33.51	33.57	33.33	33.57	957,566	-0.02(-0.06%)
Feb 09, 2012	33.59	33.61	33.46	33.59	1,038,761	+0.10(+0.30%)
Feb 08, 2012	33.55	33.65	33.39	33.49	1,759,292	-0.02(-0.06%)
Feb 07, 2012	33.53	33.67	33.33	33.51	1,186,462	-0.44(-1.30%)
Feb 06, 2012	33.93	33.95	33.81	33.95	1,030,098	+0.07(+0.22%)
Feb 03, 2012	34.01	34.03	33.83	33.87	879,117	-0.01(-0.04%)
Feb 02, 2012	34.05	34.05	33.79	33.89	900,271	+0.02(+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.