Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2020
8.800
9.038
8.590
8.590
54,747
-0.19(-2.16%)
Apr 29, 2020
8.273
8.800
8.273
8.780
45,904
+0.70(+8.66%)
Apr 28, 2020
7.860
8.110
7.860
8.080
55,874
+0.22(+2.80%)
Apr 27, 2020
7.880
7.880
7.510
7.860
71,918
+0.16(+2.08%)
Apr 24, 2020
7.780
8.020
7.620
7.700
18,500
-0.03(-0.39%)
Apr 23, 2020
7.500
7.780
7.490
7.730
32,456
+0.44(+6.04%)
Apr 22, 2020
7.140
7.350
7.090
7.290
50,718
+0.24(+3.40%)
Apr 21, 2020
7.050
7.085
6.840
7.050
39,283
+0.08(+1.11%)
Apr 20, 2020
7.110
7.330
6.821
6.973
20,217
-0.06(-0.82%)
Apr 17, 2020
7.000
7.030
6.720
7.030
22,100
+0.46(+7.00%)
Apr 16, 2020
6.790
6.790
6.530
6.570
13,212
-0.05(-0.76%)
Apr 15, 2020
6.590
6.660
6.470
6.620
30,306
-0.20(-2.93%)
Apr 14, 2020
6.590
6.846
6.590
6.820
23,070
+0.29(+4.44%)
Apr 13, 2020
6.530
6.690
6.446
6.530
275,857
+0.13(+2.09%)
Apr 09, 2020
6.510
6.790
6.260
6.396
46,700
+0.19(+3.00%)
Apr 08, 2020
6.020
6.300
6.020
6.210
77,129
+0.20(+3.33%)
Apr 07, 2020
6.310
6.400
6.010
6.010
103,020
+0.06(+1.01%)
Apr 06, 2020
5.950
6.120
5.920
5.950
82,193
+0.06(+1.02%)
Apr 03, 2020
5.880
5.890
5.500
5.890
76,300
+0.05(+0.86%)
Apr 02, 2020
5.750
6.340
5.740
5.840
150,793
+0.23(+4.10%)
Apr 01, 2020
5.460
5.610
5.300
5.610
158,649
-0.15(-2.60%)
Mar 31, 2020
5.230
5.760
5.230
5.760
215,421
+0.54(+10.34%)
Mar 30, 2020
5.550
5.550
5.060
5.220
143,106
-0.10(-1.88%)
Mar 27, 2020
5.360
5.569
5.320
5.320
113,800
-0.35(-6.17%)
Mar 26, 2020
5.470
6.117
5.470
5.670
53,789
+0.05(+0.89%)
Mar 25, 2020
5.360
5.810
5.140
5.620
50,366
+0.33(+6.24%)
Mar 24, 2020
5.190
5.370
5.190
5.290
71,062
+0.16(+3.11%)
Mar 23, 2020
5.720
5.720
5.100
5.130
357,417
-0.44(-7.89%)
Mar 20, 2020
5.380
6.225
5.353
5.570
116,200
+0.37(+7.12%)
Mar 19, 2020
4.400
5.524
4.220
5.200
116,242
+0.85(+19.54%)
Mar 18, 2020
4.410
4.780
3.880
4.350
75,745
-0.93(-17.61%)
Mar 17, 2020
5.750
5.907
5.205
5.280
82,975
-0.47(-8.17%)
Mar 16, 2020
5.530
6.045
5.529
5.750
132,124
-0.99(-14.69%)
Mar 13, 2020
6.890
6.890
6.300
6.740
97,200
+0.53(+8.53%)
Mar 12, 2020
6.630
6.730
6.170
6.210
425,251
-1.32(-17.53%)
Mar 11, 2020
7.380
7.860
7.380
7.530
206,181
-0.38(-4.80%)
Mar 10, 2020
7.770
8.020
6.700
7.910
354,240
+0.81(+11.42%)
Mar 09, 2020
8.040
8.110
7.099
7.099
101,116
-2.69(-27.48%)
Mar 06, 2020
10.15
10.16
9.770
9.790
72,800
-0.75(-7.13%)
Mar 05, 2020
10.68
10.73
10.46
10.54
87,554
-0.34(-3.16%)
Mar 04, 2020
11.00
11.11
10.82
10.88
123,207
-0.03(-0.23%)
Mar 03, 2020
11.15
11.33
10.82
10.91
279,138
-0.25(-2.24%)
Mar 02, 2020
11.07
11.25
10.76
11.16
88,022
+0.35(+3.24%)
Feb 28, 2020
10.34
10.81
10.19
10.81
187,500
-0.24(-2.14%)
Feb 27, 2020
11.13
11.28
10.80
11.05
205,227
-0.43(-3.78%)
Feb 26, 2020
11.78
11.88
11.48
11.48
484,330
-0.30(-2.55%)
Feb 25, 2020
12.27
12.38
11.78
11.78
315,505
-0.54(-4.38%)
Feb 24, 2020
12.25
12.41
12.19
12.32
92,122
-0.32(-2.53%)
Feb 21, 2020
12.73
12.76
12.58
12.64
289,200
-0.15(-1.17%)
Feb 20, 2020
12.82
12.96
12.78
12.79
235,739
-0.06(-0.47%)
Feb 19, 2020
12.94
12.94
12.83
12.85
221,474
-0.07(-0.54%)
Feb 18, 2020
12.80
12.93
12.80
12.92
99,386
-0.03(-0.23%)
Feb 14, 2020
13.06
13.06
12.88
12.95
22,400
+0.00(+0.03%)
Feb 13, 2020
13.03
13.09
12.92
12.95
41,787
-0.10(-0.79%)
Feb 12, 2020
12.82
13.06
12.82
13.05
77,402
+0.27(+2.11%)
Feb 11, 2020
12.83
12.83
12.74
12.78
51,728
+0.11(+0.87%)
Feb 10, 2020
12.79
12.87
12.65
12.67
137,866
-0.22(-1.71%)
Feb 07, 2020
12.90
12.98
12.88
12.89
95,700
-0.12(-0.92%)
Feb 06, 2020
13.12
13.18
13.01
13.01
65,350
-0.20(-1.48%)
Feb 05, 2020
13.25
13.37
13.17
13.21
58,313
+0.15(+1.18%)
Feb 04, 2020
13.08
13.21
13.04
13.05
40,401
+0.19(+1.44%)
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
.