Skip to main content

Alerian MLP Index ETN JP Morgan (NY: AMJ )

28.49 +0.39 (+1.39%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 45.80 46.75 45.56 46.60 969,440 +0.48(+1.04%)
Jan 30, 2014 46.08 46.35 45.82 46.12 435,835 +0.30(+0.65%)
Jan 29, 2014 45.71 46.15 45.50 45.82 765,516 -0.08(-0.17%)
Jan 28, 2014 45.62 46.18 45.61 45.90 2,161,757 +0.23(+0.50%)
Jan 27, 2014 46.03 46.14 45.20 45.67 463,848 -0.31(-0.67%)
Jan 24, 2014 46.06 46.48 45.84 45.98 1,361,339 -0.31(-0.67%)
Jan 23, 2014 46.25 46.50 46.07 46.29 773,711 -0.08(-0.17%)
Jan 22, 2014 45.87 46.38 45.87 46.37 584,887 +0.44(+0.96%)
Jan 21, 2014 45.38 45.97 45.31 45.93 345,921 +0.57(+1.26%)
Jan 17, 2014 45.56 45.36 45.36 45.36 302,600 -0.16(-0.35%)
Jan 16, 2014 45.31 45.54 45.31 45.52 378,304 +0.10(+0.22%)
Jan 15, 2014 45.34 45.48 45.13 45.42 467,793 +0.08(+0.18%)
Jan 14, 2014 45.12 45.45 45.02 45.34 318,157 +0.19(+0.42%)
Jan 13, 2014 45.26 45.54 45.07 45.15 482,831 -0.22(-0.48%)
Jan 10, 2014 45.31 45.59 45.16 45.37 714,017 +0.00(+0.00%)
Jan 09, 2014 45.41 45.65 45.15 45.37 589,181 +0.03(+0.07%)
Jan 08, 2014 45.51 45.67 45.15 45.34 407,231 -0.37(-0.81%)
Jan 07, 2014 45.88 45.90 45.50 45.71 497,759 +0.07(+0.15%)
Jan 06, 2014 45.90 45.90 45.57 45.64 421,056 -0.06(-0.13%)
Jan 03, 2014 45.89 46.00 45.58 45.70 295,173 -0.07(-0.15%)
Jan 02, 2014 46.07 46.44 45.63 45.77 413,204 -0.58(-1.25%)
Dec 31, 2013 46.10 46.35 46.35 46.35 452,200 +0.12(+0.26%)
Dec 30, 2013 45.81 46.33 45.80 46.23 400,322 +0.37(+0.81%)
Dec 27, 2013 45.43 45.96 45.40 45.86 355,382 +0.37(+0.81%)
Dec 26, 2013 45.76 45.85 45.48 45.49 373,592 +0.04(+0.09%)
Dec 24, 2013 45.36 45.65 45.12 45.45 489,741 +0.21(+0.46%)
Dec 23, 2013 44.53 45.31 44.53 45.24 1,293,048 +0.73(+1.64%)
Dec 20, 2013 44.08 44.68 43.71 44.51 655,753 +0.48(+1.09%)
Dec 19, 2013 43.47 44.03 43.41 44.03 629,498 +0.36(+0.82%)
Dec 18, 2013 43.62 43.94 43.25 43.67 836,803 -0.05(-0.11%)
Dec 17, 2013 43.65 44.09 43.51 43.72 457,812 -0.15(-0.34%)
Dec 16, 2013 43.70 44.29 43.70 43.87 316,453 +0.00(+0.00%)
Dec 13, 2013 43.80 44.10 43.35 43.87 455,603 +0.17(+0.39%)
Dec 12, 2013 43.72 43.93 43.36 43.70 417,675 -0.02(-0.05%)
Dec 11, 2013 44.10 44.12 43.65 43.72 491,417 -0.40(-0.91%)
Dec 10, 2013 44.10 44.47 44.08 44.12 423,094 -0.12(-0.27%)
Dec 09, 2013 44.64 44.67 44.05 44.24 689,690 -0.18(-0.41%)
Dec 06, 2013 44.45 44.82 44.13 44.42 674,151 +0.17(+0.38%)
Dec 05, 2013 44.42 44.53 44.17 44.25 1,065,898 -0.36(-0.81%)
Dec 04, 2013 45.04 45.20 44.47 44.61 1,027,990 -0.39(-0.87%)
Dec 03, 2013 45.01 45.24 44.84 45.00 482,678 -0.13(-0.29%)
Dec 02, 2013 45.62 45.96 45.11 45.13 559,744 -0.44(-0.97%)
Nov 29, 2013 45.65 45.79 45.53 45.57 231,993 +0.04(+0.09%)
Nov 27, 2013 45.59 45.70 45.38 45.53 238,262 +0.08(+0.18%)
Nov 26, 2013 45.44 45.70 45.30 45.45 1,539,989 -0.76(-1.64%)
Nov 25, 2013 46.24 46.43 46.16 46.21 767,186 +0.13(+0.28%)
Nov 22, 2013 45.77 46.30 45.72 46.08 358,574 +0.38(+0.83%)
Nov 21, 2013 45.35 45.84 45.27 45.70 2,020,583 +0.40(+0.88%)
Nov 20, 2013 45.21 45.70 45.15 45.30 591,079 +0.09(+0.20%)
Nov 19, 2013 45.96 45.96 45.20 45.21 402,089 -0.63(-1.37%)
Nov 18, 2013 46.00 46.11 45.74 45.84 496,052 -0.13(-0.28%)
Nov 15, 2013 45.38 46.02 45.38 45.97 361,801 +0.53(+1.17%)
Nov 14, 2013 45.15 45.71 45.00 45.44 632,287 +0.20(+0.44%)
Nov 12, 2013 45.06 45.45 45.06 45.24 393,957 +0.00(+0.00%)
Nov 11, 2013 45.60 45.69 45.16 45.24 485,472 -0.24(-0.53%)
Nov 08, 2013 45.65 45.71 45.03 45.48 1,577,446 -0.08(-0.18%)
Nov 07, 2013 45.83 46.11 45.41 45.56 654,392 -0.53(-1.14%)
Nov 06, 2013 45.91 46.12 45.85 46.09 493,610 +0.15(+0.32%)
Nov 05, 2013 45.94 46.06 45.70 45.94 644,978 -0.11(-0.24%)
Nov 04, 2013 45.88 46.11 45.61 46.05 217,220 +0.08(+0.17%)
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.