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, 2012 39.69 39.75 39.44 39.72 1,245,590 +0.17(+0.43%)
Jan 30, 2012 39.54 39.58 39.31 39.55 679,275 -0.05(-0.13%)
Jan 27, 2012 40.00 40.05 39.55 39.60 610,523 -0.47(-1.17%)
Jan 26, 2012 40.32 40.33 40.00 40.07 928,187 -0.08(-0.20%)
Jan 25, 2012 39.72 40.17 39.70 40.15 620,535 +0.46(+1.16%)
Jan 24, 2012 39.60 39.89 39.60 39.69 1,005,188 -0.19(-0.48%)
Jan 23, 2012 39.55 39.92 39.50 39.88 592,352 +0.39(+0.99%)
Jan 20, 2012 39.28 39.49 39.06 39.49 871,453 +0.18(+0.46%)
Jan 19, 2012 39.39 39.44 39.10 39.31 1,242,322 +0.02(+0.05%)
Jan 18, 2012 39.06 39.31 39.06 39.29 1,340,369 +0.26(+0.67%)
Jan 17, 2012 38.94 39.10 38.84 39.03 749,554 +0.30(+0.77%)
Jan 13, 2012 38.59 38.73 38.37 38.73 700,314 +0.09(+0.23%)
Jan 12, 2012 38.68 38.83 38.46 38.64 2,166,349 -0.04(-0.10%)
Jan 11, 2012 38.81 39.23 38.54 38.68 4,859,209 -0.31(-0.80%)
Jan 10, 2012 39.23 39.60 38.77 38.99 2,431,947 -0.07(-0.18%)
Jan 09, 2012 39.54 39.67 38.87 39.06 1,613,141 -0.31(-0.79%)
Jan 06, 2012 39.76 39.83 38.69 39.37 1,930,432 -0.31(-0.78%)
Jan 05, 2012 39.32 39.70 39.26 39.68 581,516 +0.19(+0.48%)
Jan 04, 2012 39.07 39.51 38.80 39.49 978,026 +0.52(+1.33%)
Dec 30, 2011 38.82 39.03 38.76 38.97 2,537,533 +0.10(+0.26%)
Dec 29, 2011 38.70 38.95 38.55 38.87 2,599,212 +0.29(+0.75%)
Dec 28, 2011 38.65 38.68 38.27 38.58 1,983,759 -0.02(-0.05%)
Dec 27, 2011 38.48 38.65 38.39 38.60 1,472,477 +0.13(+0.34%)
Dec 23, 2011 38.19 38.48 38.16 38.47 1,982,001 +0.41(+1.08%)
Dec 21, 2011 37.84 38.06 37.50 38.06 1,276,572 +0.26(+0.69%)
Dec 20, 2011 37.84 37.90 37.62 37.80 1,209,293 +0.31(+0.83%)
Dec 19, 2011 37.51 37.64 37.40 37.49 481,010 +0.06(+0.16%)
Dec 16, 2011 37.45 37.56 37.32 37.43 942,757 +0.12(+0.32%)
Dec 15, 2011 37.28 37.34 37.08 37.31 948,562 +0.28(+0.76%)
Dec 14, 2011 37.25 37.48 36.84 37.03 1,363,146 -0.23(-0.62%)
Dec 13, 2011 37.45 37.56 37.14 37.26 655,586 -0.09(-0.24%)
Dec 12, 2011 37.37 37.41 37.12 37.35 491,305 -0.07(-0.19%)
Dec 09, 2011 37.25 37.51 37.00 37.42 576,509 +0.33(+0.89%)
Dec 08, 2011 37.48 37.54 37.02 37.09 919,528 -0.48(-1.28%)
Dec 07, 2011 37.52 37.64 37.42 37.57 623,122 +0.02(+0.05%)
Dec 06, 2011 37.60 37.60 37.27 37.55 643,712 +0.02(+0.05%)
Dec 05, 2011 37.87 37.87 37.44 37.53 544,495 +0.06(+0.16%)
Dec 02, 2011 37.59 37.62 37.28 37.47 1,194,660 +0.12(+0.32%)
Dec 01, 2011 36.83 37.38 36.83 37.35 1,245,895 +0.43(+1.16%)
Nov 30, 2011 37.45 37.88 36.83 36.92 1,294,651 +0.15(+0.41%)
Nov 29, 2011 36.73 36.87 36.56 36.77 895,289 +0.14(+0.38%)
Nov 28, 2011 36.79 36.86 36.24 36.63 1,196,572 +0.68(+1.89%)
Nov 25, 2011 35.78 36.23 35.71 35.95 316,885 -0.59(-1.61%)
Nov 23, 2011 36.80 36.96 36.37 36.54 1,068,386 -0.46(-1.24%)
Nov 22, 2011 37.04 37.10 36.80 37.00 813,420 -0.04(-0.11%)
Nov 21, 2011 37.03 37.31 36.57 37.04 891,171 -0.33(-0.88%)
Nov 18, 2011 37.35 37.37 37.08 37.37 347,145 +0.13(+0.35%)
Nov 17, 2011 37.18 37.43 36.91 37.24 900,998 +0.10(+0.27%)
Nov 16, 2011 37.10 37.35 36.92 37.14 394,603 -0.07(-0.19%)
Nov 15, 2011 37.38 37.58 37.11 37.21 1,078,595 -0.18(-0.48%)
Nov 14, 2011 36.91 37.51 36.91 37.39 1,769,378 +0.32(+0.86%)
Nov 11, 2011 37.27 37.44 36.92 37.07 1,565,651 +0.13(+0.35%)
Nov 10, 2011 36.75 37.14 36.10 36.94 682,352 +0.42(+1.15%)
Nov 09, 2011 36.92 36.97 36.44 36.52 2,812,702 -0.77(-2.06%)
Nov 08, 2011 37.73 37.93 37.02 37.29 1,137,773 -0.15(-0.40%)
Nov 07, 2011 37.59 37.84 37.16 37.44 473,613 -0.19(-0.50%)
Nov 04, 2011 37.19 37.63 36.99 37.63 498,737 +0.33(+0.88%)
Nov 03, 2011 37.43 37.43 36.80 37.30 1,231,602 +0.22(+0.59%)
Nov 02, 2011 37.29 37.54 36.89 37.08 984,793 +0.24(+0.65%)
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.