Indicators

Alps Alerian MLP ETF (NY: AMLP )

47.52 +0.16 (+0.34%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	32.22	32.59	32.12	32.52	1,271,335	+0.29(+0.89%)
Dec 28, 2012	32.14	32.36	32.10	32.24	1,238,579	+0.08(+0.25%)
Dec 27, 2012	32.34	32.59	32.10	32.16	980,837	-0.22(-0.69%)
Dec 26, 2012	32.65	32.67	32.30	32.38	1,093,410	-0.24(-0.75%)
Dec 24, 2012	32.71	32.75	32.54	32.63	518,851	-0.08(-0.25%)
Dec 21, 2012	32.75	32.89	32.57	32.71	1,847,307	-0.18(-0.56%)
Dec 20, 2012	32.69	32.91	32.67	32.89	885,698	+0.14(+0.44%)
Dec 19, 2012	32.59	32.83	32.52	32.75	1,839,426	+0.27(+0.82%)
Dec 18, 2012	32.22	32.65	32.12	32.48	2,341,963	+0.27(+0.82%)
Dec 17, 2012	32.12	32.24	32.10	32.22	1,705,426	+0.08(+0.25%)
Dec 14, 2012	32.12	32.38	32.12	32.14	1,145,341	-0.06(-0.19%)
Dec 13, 2012	32.40	32.40	31.99	32.20	2,533,298	-0.16(-0.50%)
Dec 12, 2012	32.65	32.69	32.28	32.36	1,290,216	-0.24(-0.75%)
Dec 11, 2012	32.71	32.83	32.46	32.61	1,245,410	+0.08(+0.25%)
Dec 10, 2012	32.61	32.86	32.52	32.52	1,241,782	-0.04(-0.13%)
Dec 07, 2012	32.54	32.71	32.45	32.57	1,113,517	+0.02(+0.06%)
Dec 06, 2012	32.69	32.69	32.46	32.54	1,220,267	-0.10(-0.31%)
Dec 05, 2012	32.83	32.92	32.54	32.65	712,292	-0.12(-0.37%)

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.