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 (%)
Apr 30, 2013 22.13 22.30 22.01 22.07 1,250,662 -0.03(-0.13%)
Apr 29, 2013 22.31 22.36 22.03 22.10 1,456,075 -0.27(-1.21%)
Apr 26, 2013 22.43 22.37 21.92 22.37 1,484,492 +0.01(+0.06%)
Apr 25, 2013 22.84 23.25 22.22 22.35 5,136,805 -0.46(-2.00%)
Apr 24, 2013 22.40 23.15 22.30 22.81 4,547,311 +0.32(+1.42%)
Apr 23, 2013 22.22 22.52 22.09 22.49 1,272,094 +0.39(+1.74%)
Apr 22, 2013 22.01 22.18 21.96 22.11 1,095,421 +0.20(+0.93%)
Apr 19, 2013 21.61 22.13 21.61 21.90 2,833,332 +0.34(+1.59%)
Apr 18, 2013 21.51 21.59 21.39 21.56 1,190,054 +0.07(+0.31%)
Apr 17, 2013 21.49 21.51 21.27 21.49 1,965,979 -0.16(-0.75%)
Apr 16, 2013 21.24 21.65 21.24 21.65 2,841,608 +0.39(+1.81%)
Apr 15, 2013 21.59 21.62 21.12 21.27 4,375,898 -0.40(-1.87%)
Apr 12, 2013 21.63 21.75 21.42 21.67 2,518,504 -0.03(-0.15%)
Apr 11, 2013 21.89 21.93 21.65 21.71 3,492,899 -0.17(-0.76%)
Apr 10, 2013 21.93 22.00 21.75 21.87 1,665,111 -0.05(-0.22%)
Apr 09, 2013 21.74 21.97 21.67 21.92 3,532,843 +0.20(+0.92%)
Apr 08, 2013 21.81 21.97 21.52 21.72 7,102,885 +0.23(+1.09%)
Apr 05, 2013 21.27 21.73 20.97 21.49 5,904,642 +0.10(+0.45%)
Apr 04, 2013 21.51 21.51 21.25 21.39 2,300,985 +0.01(+0.07%)
Apr 03, 2013 21.83 21.83 21.07 21.38 5,270,714 -0.40(-1.84%)
Apr 02, 2013 21.74 21.83 21.63 21.78 3,536,756 +0.14(+0.64%)
Apr 01, 2013 21.66 21.75 21.54 21.64 3,521,991 -0.00(-0.02%)
Mar 28, 2013 21.44 21.64 21.43 21.64 2,553,514 +0.21(+0.98%)
Mar 27, 2013 21.42 21.55 21.34 21.44 2,942,736 -0.06(-0.29%)
Mar 26, 2013 21.38 21.50 21.25 21.50 3,132,941 +0.15(+0.71%)
Mar 25, 2013 21.36 21.53 21.29 21.34 4,007,497 +0.05(+0.25%)
Mar 22, 2013 21.11 21.38 21.10 21.29 3,154,291 +0.25(+1.18%)
Mar 21, 2013 20.79 21.19 20.71 21.04 3,142,407 +0.20(+0.98%)
Mar 20, 2013 20.65 20.84 20.58 20.84 2,759,747 +0.27(+1.30%)
Mar 19, 2013 20.61 20.61 20.46 20.57 3,061,005 -0.00(-0.02%)
Mar 18, 2013 20.53 20.63 20.46 20.58 3,114,650 -0.02(-0.09%)
Mar 15, 2013 20.68 20.69 20.57 20.60 3,823,674 -0.08(-0.37%)
Mar 14, 2013 20.65 20.74 20.57 20.67 2,214,482 +0.03(+0.16%)
Mar 13, 2013 20.69 20.79 20.59 20.64 2,140,055 -0.08(-0.37%)
Mar 12, 2013 20.81 20.85 20.67 20.72 5,115,123 -0.09(-0.41%)
Mar 11, 2013 20.84 20.87 20.68 20.80 2,654,883 -0.01(-0.07%)
Mar 08, 2013 20.70 20.83 20.63 20.82 1,395,854 +0.21(+1.02%)
Mar 07, 2013 20.51 20.65 20.36 20.61 2,276,098 +0.12(+0.60%)
Mar 06, 2013 20.62 20.67 20.20 20.48 7,356,465 -0.17(-0.81%)
Mar 05, 2013 20.75 20.79 20.59 20.65 5,453,171 -0.04(-0.21%)
Mar 04, 2013 20.53 20.69 20.45 20.69 1,687,107 +0.16(+0.76%)
Mar 01, 2013 20.51 20.59 20.41 20.54 1,797,393 +0.07(+0.35%)
Feb 28, 2013 20.54 20.63 20.46 20.46 6,312,821 -0.03(-0.14%)
Feb 27, 2013 20.25 20.50 20.23 20.49 1,578,528 +0.05(+0.26%)
Feb 26, 2013 20.51 20.57 20.33 20.44 5,413,177 -0.15(-0.72%)
Feb 22, 2013 20.67 20.73 20.55 20.59 5,186,554 +0.02(+0.09%)
Feb 21, 2013 20.80 20.80 20.39 20.57 4,466,561 -0.27(-1.30%)
Feb 20, 2013 21.11 21.11 20.82 20.84 3,389,481 -0.17(-0.79%)
Feb 19, 2013 21.74 21.74 20.67 21.01 3,431,741 +0.29(+1.42%)
Feb 15, 2013 21.03 21.03 20.69 20.71 3,964,542 -0.23(-1.11%)
Feb 14, 2013 20.78 21.02 20.71 20.95 7,569,090 +0.08(+0.39%)
Feb 13, 2013 20.74 20.88 20.65 20.86 4,726,569 +0.17(+0.83%)
Feb 12, 2013 20.67 20.70 20.55 20.69 2,878,121 +0.08(+0.37%)
Feb 11, 2013 20.46 20.64 20.46 20.62 2,675,860 +0.25(+1.22%)
Feb 08, 2013 20.13 20.51 20.10 20.37 5,469,235 -0.01(-0.05%)
Feb 07, 2013 20.45 20.45 20.31 20.38 3,617,449 -0.03(-0.16%)
Feb 06, 2013 20.41 20.50 20.35 20.41 1,461,582 -0.16(-0.79%)
Feb 04, 2013 20.61 20.70 20.51 20.57 1,416,925 -0.03(-0.14%)
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.