Skip to main content

Alerian MLP Index ETN JP Morgan (NY: AMJ )

N/A UNCHANGED
Last Price Updated: 8:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 19.29 19.33 19.10 19.33 3,108,244 +0.10(+0.52%)
Jan 30, 2017 19.69 19.69 19.14 19.23 8,014,850 -0.48(-2.43%)
Jan 27, 2017 19.81 19.81 19.49 19.71 8,325,410 -0.07(-0.35%)
Jan 26, 2017 19.62 19.81 19.55 19.78 7,008,894 +0.27(+1.41%)
Jan 25, 2017 19.32 19.56 19.17 19.50 3,324,428 +0.40(+2.08%)
Jan 24, 2017 18.61 19.15 18.61 19.11 6,183,042 +0.45(+2.41%)
Jan 23, 2017 18.65 18.70 18.54 18.66 3,196,368 -0.01(-0.06%)
Jan 20, 2017 18.72 18.78 18.64 18.67 2,781,425 +0.09(+0.50%)
Jan 19, 2017 18.73 18.76 18.57 18.58 2,279,426 -0.11(-0.56%)
Jan 18, 2017 18.76 18.78 18.63 18.68 1,565,295 -0.10(-0.53%)
Jan 17, 2017 18.69 18.85 18.69 18.78 5,368,436 +0.14(+0.75%)
Jan 13, 2017 18.64 18.64 18.64 0 +0.11(+0.57%)
Jan 12, 2017 18.78 18.79 18.50 18.54 3,632,982 -0.08(-0.44%)
Jan 11, 2017 18.47 18.66 18.45 18.62 2,112,068 +0.20(+1.11%)
Jan 10, 2017 18.73 18.73 18.40 18.41 3,511,835 -0.27(-1.47%)
Jan 09, 2017 18.93 18.93 18.65 18.69 2,981,751 -0.20(-1.05%)
Jan 06, 2017 18.83 18.93 18.76 18.89 2,038,548 +0.13(+0.68%)
Jan 05, 2017 18.68 18.84 18.68 18.76 4,021,539 +0.09(+0.47%)
Jan 04, 2017 18.62 18.73 18.51 18.67 3,477,712 +0.14(+0.76%)
Jan 03, 2017 18.62 18.76 18.47 18.53 4,868,879 +0.08(+0.41%)
Dec 30, 2016 18.45 18.45 18.45 0 +0.12(+0.64%)
Dec 29, 2016 18.40 18.47 18.33 18.34 2,086,013 -0.05(-0.29%)
Dec 28, 2016 18.49 18.63 18.38 18.39 2,492,778 -0.14(-0.76%)
Dec 27, 2016 18.55 18.64 18.50 18.53 2,707,563 +0.01(+0.06%)
Dec 23, 2016 18.52 18.52 18.52 0 +0.12(+0.63%)
Dec 22, 2016 18.10 18.49 18.10 18.40 4,882,202 +0.23(+1.29%)
Dec 21, 2016 17.87 18.20 17.87 18.17 2,738,210 +0.25(+1.40%)
Dec 20, 2016 17.92 17.99 17.81 17.92 4,072,414 +0.12(+0.66%)
Dec 19, 2016 17.75 18.00 17.43 17.80 2,440,326 +0.01(+0.03%)
Dec 16, 2016 17.57 17.85 17.57 17.79 3,535,727 +0.17(+0.96%)
Dec 15, 2016 17.34 17.63 17.26 17.62 3,654,339 +0.22(+1.24%)
Dec 14, 2016 17.64 17.66 17.36 17.41 2,558,175 -0.28(-1.58%)
Dec 13, 2016 17.61 17.75 17.55 17.69 2,950,948 +0.15(+0.83%)
Dec 12, 2016 17.81 18.10 17.54 17.54 3,131,387 -0.04(-0.20%)
Dec 09, 2016 17.72 17.72 17.53 17.58 2,896,483 -0.02(-0.10%)
Dec 08, 2016 17.43 17.64 17.43 17.60 2,647,031 +0.15(+0.84%)
Dec 07, 2016 17.39 17.49 17.29 17.45 2,853,888 +0.09(+0.50%)
Dec 06, 2016 17.26 17.46 17.24 17.36 3,318,513 -0.01(-0.03%)
Dec 05, 2016 17.49 17.52 17.31 17.37 2,775,692 -0.02(-0.13%)
Dec 02, 2016 17.43 17.57 17.30 17.39 5,333,535 +0.08(+0.47%)
Dec 01, 2016 17.88 17.91 17.29 17.31 7,455,256 -0.33(-1.89%)
Nov 30, 2016 17.53 17.88 17.47 17.64 9,279,671 +0.56(+3.28%)
Nov 29, 2016 17.08 17.11 16.84 17.08 6,988,604 -0.15(-0.88%)
Nov 28, 2016 17.75 17.75 17.23 17.23 3,254,829 -0.34(-1.93%)
Nov 25, 2016 17.72 17.72 17.53 17.57 1,300,161 -0.15(-0.83%)
Nov 23, 2016 17.72 17.72 17.72 0 +0.05(+0.29%)
Nov 22, 2016 17.80 17.94 17.54 17.67 4,618,091 -0.10(-0.55%)
Nov 21, 2016 17.97 17.97 17.55 17.76 3,946,754 +0.12(+0.68%)
Nov 18, 2016 17.58 17.66 17.44 17.64 3,952,411 +0.19(+1.09%)
Nov 17, 2016 17.55 17.67 17.43 17.45 4,127,734 +0.06(+0.33%)
Nov 16, 2016 17.94 17.94 17.36 17.40 4,609,060 -0.28(-1.59%)
Nov 15, 2016 17.73 17.77 17.55 17.68 4,305,589 +0.20(+1.15%)
Nov 14, 2016 17.20 17.52 17.19 17.48 5,256,198 +0.20(+1.13%)
Nov 11, 2016 17.50 17.52 17.12 17.28 7,673,976 -0.20(-1.12%)
Nov 10, 2016 17.33 17.64 17.29 17.48 5,169,273 +0.18(+1.06%)
Nov 09, 2016 16.91 17.40 16.40 17.29 5,391,017 +0.49(+2.90%)
Nov 08, 2016 16.75 17.01 16.75 16.81 2,503,931 -0.02(-0.10%)
Nov 07, 2016 16.80 16.93 16.78 16.82 1,578,153 +0.14(+0.83%)
Nov 04, 2016 16.87 16.87 16.64 16.69 2,560,875 -0.18(-1.06%)
Nov 03, 2016 16.91 16.95 16.78 16.86 3,390,084 -0.09(-0.51%)
Nov 02, 2016 17.05 17.06 16.63 16.95 4,437,660 -0.18(-1.04%)
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.