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 (%)
May 31, 2017 18.83 18.95 18.73 18.90 80,841 -0.04(-0.21%)
May 30, 2017 19.14 19.14 18.94 18.94 125,953 -0.34(-1.76%)
May 26, 2017 19.40 19.40 19.22 19.28 146,603 -0.09(-0.46%)
May 25, 2017 19.62 19.66 19.27 19.37 65,770 -0.21(-1.07%)
May 24, 2017 19.64 19.76 19.55 19.58 62,884 -0.44(-2.20%)
May 23, 2017 19.99 20.05 19.89 20.02 34,846 +0.13(+0.65%)
May 22, 2017 19.85 19.93 19.71 19.89 52,158 +0.08(+0.40%)
May 19, 2017 19.70 19.87 19.70 19.81 38,973 +0.33(+1.69%)
May 18, 2017 19.61 19.61 19.26 19.48 80,374 +0.04(+0.21%)
May 17, 2017 19.80 19.80 19.42 19.44 51,048 -0.38(-1.92%)
May 16, 2017 19.93 19.94 19.80 19.82 31,357 -0.07(-0.35%)
May 15, 2017 20.05 20.50 19.89 19.89 25,802 +0.12(+0.61%)
May 12, 2017 19.81 19.88 19.73 19.77 35,391 +0.07(+0.38%)
May 11, 2017 19.75 19.83 19.69 19.70 32,759 -0.16(-0.78%)
May 10, 2017 19.74 19.88 19.63 19.85 82,288 +0.29(+1.48%)
May 09, 2017 19.82 19.82 19.40 19.56 29,354 -0.17(-0.86%)
May 08, 2017 19.70 19.81 19.54 19.73 130,118 +0.12(+0.61%)
May 05, 2017 19.35 19.68 19.25 19.61 68,474 +0.36(+1.87%)
May 04, 2017 19.68 19.68 19.13 19.25 18,239 -0.53(-2.68%)
May 03, 2017 20.00 20.00 19.76 19.78 37,948 -0.22(-1.10%)
May 02, 2017 20.26 20.26 19.95 20.00 14,476 -0.09(-0.45%)
May 01, 2017 20.09 20.13 20.05 20.09 10,934 +0.01(+0.05%)
Apr 28, 2017 20.23 20.23 20.02 20.08 31,357 +0.06(+0.28%)
Apr 27, 2017 20.25 20.25 19.98 20.02 15,882 -0.20(-0.98%)
Apr 26, 2017 20.25 20.33 20.20 20.22 12,847 -0.10(-0.48%)
Apr 25, 2017 20.27 20.34 20.13 20.32 18,285 +0.20(+0.99%)
Apr 24, 2017 20.04 20.19 20.04 20.12 23,042 +0.10(+0.50%)
Apr 21, 2017 20.10 20.10 19.92 20.02 26,382 -0.04(-0.20%)
Apr 20, 2017 20.10 20.15 19.99 20.06 24,389 +0.02(+0.10%)
Apr 19, 2017 20.08 20.16 19.98 20.04 23,774 -0.12(-0.59%)
Apr 18, 2017 20.05 20.22 20.05 20.16 28,242 +0.11(+0.55%)
Apr 17, 2017 20.22 20.24 19.98 20.05 40,483 -0.05(-0.25%)
Apr 13, 2017 20.24 20.30 20.07 20.10 18,910 -0.19(-0.94%)
Apr 12, 2017 20.34 20.34 20.22 20.29 16,946 -0.06(-0.29%)
Apr 11, 2017 20.43 20.51 20.30 20.35 42,233 -0.11(-0.54%)
Apr 10, 2017 20.72 20.85 20.45 20.46 34,803 -0.01(-0.05%)
Apr 07, 2017 20.41 20.58 20.41 20.47 41,137 -0.06(-0.29%)
Apr 06, 2017 20.45 20.57 20.40 20.53 22,045 +0.22(+1.08%)
Apr 05, 2017 20.47 20.83 20.26 20.31 507,958 -0.10(-0.49%)
Apr 04, 2017 20.24 20.44 20.24 20.41 26,161 +0.05(+0.25%)
Apr 03, 2017 20.18 20.36 20.07 20.36 53,616 +0.05(+0.25%)
Mar 31, 2017 20.00 20.35 20.00 20.31 42,079 +0.26(+1.30%)
Mar 30, 2017 20.01 20.17 20.01 20.05 24,019 -0.06(-0.30%)
Mar 29, 2017 19.75 20.19 19.75 20.11 51,519 +0.28(+1.41%)
Mar 28, 2017 19.85 19.93 19.77 19.83 44,267 +0.05(+0.25%)
Mar 27, 2017 19.74 19.80 19.64 19.78 45,980 -0.12(-0.60%)
Mar 24, 2017 19.76 20.01 19.76 19.90 60,224 +0.07(+0.35%)
Mar 23, 2017 20.42 20.42 19.55 19.83 69,868 +0.08(+0.41%)
Mar 22, 2017 19.98 19.98 19.63 19.75 63,558 -0.06(-0.30%)
Mar 21, 2017 20.15 20.15 19.67 19.81 47,238 -0.20(-0.98%)
Mar 20, 2017 19.92 20.01 19.85 20.01 16,807 -0.01(-0.07%)
Mar 17, 2017 20.19 20.19 20.00 20.02 44,777 -0.16(-0.79%)
Mar 16, 2017 20.39 20.39 20.13 20.18 34,212 -0.04(-0.20%)
Mar 15, 2017 19.90 20.27 19.90 20.22 64,741 +0.29(+1.46%)
Mar 14, 2017 19.94 20.11 19.82 19.93 171,794 -0.24(-1.19%)
Mar 13, 2017 20.18 20.25 20.12 20.17 71,473 -0.01(-0.05%)
Mar 10, 2017 20.42 20.42 20.08 20.18 40,076 +0.01(+0.05%)
Mar 09, 2017 20.34 20.34 19.84 20.17 26,892 -0.17(-0.84%)
Mar 08, 2017 20.84 20.84 20.30 20.34 34,484 -0.41(-1.98%)
Mar 07, 2017 20.97 20.97 20.61 20.75 28,042 -0.07(-0.34%)
Mar 06, 2017 20.87 20.87 20.68 20.82 24,126 +0.05(+0.24%)
Mar 03, 2017 20.86 20.89 20.70 20.77 48,795 -0.03(-0.14%)
Mar 02, 2017 20.78 20.90 20.70 20.80 99,807 -0.05(-0.24%)
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.