Indicators

Alps Alerian MLP ETF (NY: AMLP )

46.99 +0.33 (+0.71%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	3.886	3.918	3.886	3.918	8,081,197	+0.02(+0.60%)
Apr 27, 2012	3.876	3.902	3.876	3.895	7,089,289	+0.01(+0.30%)
Apr 26, 2012	3.865	3.888	3.860	3.883	9,220,045	+0.01(+0.30%)
Apr 25, 2012	3.900	3.904	3.869	3.872	9,402,063	-0.02(-0.42%)
Apr 24, 2012	3.883	3.902	3.883	3.888	7,828,187	+0.00(+0.00%)
Apr 23, 2012	3.865	3.895	3.865	3.888	7,051,768	+0.00(+0.12%)
Apr 20, 2012	3.886	3.895	3.881	3.883	6,434,339	+0.01(+0.24%)
Apr 19, 2012	3.844	3.879	3.844	3.874	7,198,720	+0.02(+0.54%)
Apr 18, 2012	3.837	3.867	3.837	3.853	6,459,127	+0.00(+0.12%)
Apr 17, 2012	3.837	3.858	3.832	3.848	8,429,404	+0.02(+0.49%)
Apr 16, 2012	3.853	3.867	3.825	3.830	7,884,777	-0.02(-0.48%)
Apr 13, 2012	3.816	3.860	3.816	3.848	6,311,622	+0.01(+0.30%)
Apr 12, 2012	3.813	3.844	3.813	3.837	7,999,189	+0.02(+0.61%)
Apr 11, 2012	3.799	3.841	3.799	3.813	6,735,209	+0.01(+0.31%)
Apr 10, 2012	3.846	3.861	3.795	3.802	8,374,599	-0.05(-1.35%)
Apr 09, 2012	3.844	3.867	3.844	3.854	5,633,445	-0.02(-0.46%)
Apr 05, 2012	3.853	3.872	3.853	3.872	6,415,613	+0.01(+0.18%)
Apr 04, 2012	3.862	3.883	3.860	3.865	6,345,650	-0.02(-0.60%)
Apr 03, 2012	3.867	3.895	3.860	3.888	6,782,623	+0.01(+0.18%)

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.