Skip to main content

Alerian MLP Index ETN JP Morgan (NY: AMJ )

28.10 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 31.87 32.09 31.82 31.85 955,939 +0.04(+0.13%)
Apr 27, 2017 32.04 32.17 31.74 31.81 1,321,336 -0.32(-1.00%)
Apr 26, 2017 32.21 32.32 32.10 32.13 1,529,376 -0.19(-0.59%)
Apr 25, 2017 32.07 32.34 31.91 32.32 722,815 +0.34(+1.06%)
Apr 24, 2017 31.90 32.08 31.77 31.98 1,147,981 +0.14(+0.44%)
Apr 21, 2017 31.81 31.87 31.66 31.84 1,523,804 +0.00(+0.00%)
Apr 20, 2017 31.82 32.02 31.77 31.84 922,523 +0.06(+0.19%)
Apr 19, 2017 32.05 32.11 31.76 31.78 1,779,832 -0.23(-0.72%)
Apr 18, 2017 31.76 32.12 31.76 32.01 704,365 +0.09(+0.28%)
Apr 17, 2017 31.92 32.02 31.79 31.92 636,935 -0.01(-0.03%)
Apr 13, 2017 32.12 32.26 31.88 31.93 729,228 -0.27(-0.84%)
Apr 12, 2017 32.30 32.38 32.12 32.20 676,055 -0.12(-0.37%)
Apr 11, 2017 32.52 32.63 32.28 32.32 1,177,955 -0.21(-0.65%)
Apr 10, 2017 32.67 32.69 32.52 32.53 574,652 -0.02(-0.06%)
Apr 07, 2017 32.69 32.71 32.52 32.55 604,006 -0.12(-0.37%)
Apr 06, 2017 32.23 32.68 32.16 32.67 736,516 +0.50(+1.55%)
Apr 05, 2017 32.66 32.84 32.17 32.17 1,745,579 -0.26(-0.80%)
Apr 04, 2017 32.26 32.46 32.11 32.43 751,721 +0.16(+0.50%)
Apr 03, 2017 32.28 32.46 31.91 32.27 1,280,211 -0.03(-0.09%)
Mar 31, 2017 31.87 32.35 31.76 32.30 933,516 +0.41(+1.29%)
Mar 30, 2017 32.05 32.09 31.74 31.89 1,091,263 -0.08(-0.25%)
Mar 29, 2017 31.47 32.12 31.47 31.97 1,050,554 +0.47(+1.49%)
Mar 28, 2017 31.45 31.68 31.23 31.50 990,711 +0.07(+0.22%)
Mar 27, 2017 31.30 31.49 31.23 31.43 1,501,139 -0.18(-0.57%)
Mar 24, 2017 31.55 31.93 31.55 31.61 1,102,771 +0.13(+0.41%)
Mar 23, 2017 31.26 31.79 31.20 31.48 639,591 +0.11(+0.35%)
Mar 22, 2017 31.40 31.45 31.19 31.37 1,380,049 -0.11(-0.35%)
Mar 21, 2017 31.79 31.87 31.23 31.48 2,516,605 -0.26(-0.81%)
Mar 20, 2017 31.64 31.78 31.48 31.74 3,151,470 -0.03(-0.10%)
Mar 17, 2017 32.10 32.10 31.72 31.77 2,224,684 -0.24(-0.75%)
Mar 16, 2017 32.30 32.30 31.89 32.01 912,533 -0.10(-0.31%)
Mar 15, 2017 32.05 32.19 31.71 32.11 4,088,225 +0.44(+1.39%)
Mar 14, 2017 31.85 31.93 31.48 31.67 1,690,408 -0.37(-1.15%)
Mar 13, 2017 31.85 32.20 31.85 32.04 2,663,839 +0.03(+0.09%)
Mar 10, 2017 32.19 32.26 31.85 32.01 2,707,644 -0.01(-0.03%)
Mar 09, 2017 32.08 32.17 31.50 32.02 2,713,631 -0.27(-0.84%)
Mar 08, 2017 32.77 33.09 32.25 32.29 1,581,461 -0.63(-1.91%)
Mar 07, 2017 33.13 33.14 32.77 32.92 716,522 -0.12(-0.36%)
Mar 06, 2017 32.99 33.05 32.66 33.04 1,102,202 +0.04(+0.12%)
Mar 03, 2017 33.01 33.16 32.98 33.00 1,080,100 -0.03(-0.09%)
Mar 02, 2017 32.86 33.17 32.86 33.03 1,841,383 -0.09(-0.27%)
Mar 01, 2017 33.00 33.19 32.87 33.12 3,102,460 +0.35(+1.07%)
Feb 28, 2017 32.48 32.89 32.45 32.77 1,362,032 +0.26(+0.80%)
Feb 27, 2017 32.85 32.89 32.50 32.51 2,618,130 -0.60(-1.81%)
Feb 24, 2017 33.74 33.74 32.93 33.11 1,686,689 -0.33(-0.99%)
Feb 23, 2017 33.90 33.90 33.22 33.44 3,951,606 -0.11(-0.33%)
Feb 22, 2017 33.98 33.98 33.53 33.55 1,428,397 -0.47(-1.38%)
Feb 21, 2017 33.96 34.20 33.94 34.02 3,073,535 +0.20(+0.59%)
Feb 17, 2017 33.82 33.82 33.82 0 -0.14(-0.41%)
Feb 16, 2017 34.32 34.41 33.93 33.96 1,661,459 -0.22(-0.64%)
Feb 15, 2017 34.05 34.34 34.05 34.18 2,029,523 -0.04(-0.12%)
Feb 14, 2017 34.03 34.22 33.80 34.22 1,892,255 +0.27(+0.80%)
Feb 13, 2017 33.96 34.17 33.70 33.95 784,871 -0.01(-0.03%)
Feb 10, 2017 34.16 34.20 33.83 33.96 2,061,054 +0.07(+0.21%)
Feb 09, 2017 33.97 34.04 33.72 33.89 1,837,684 +0.17(+0.50%)
Feb 08, 2017 33.60 33.81 33.29 33.72 1,525,753 -0.04(-0.12%)
Feb 07, 2017 33.98 34.10 33.53 33.76 2,187,477 -0.26(-0.76%)
Feb 06, 2017 34.03 34.10 33.82 34.02 1,296,737 -0.01(-0.03%)
Feb 03, 2017 33.90 34.13 33.78 34.03 2,014,636 +0.30(+0.89%)
Feb 02, 2017 33.55 33.76 33.34 33.73 1,449,336 +0.15(+0.45%)
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.