Skip to main content

Alerian MLP Index ETN JP Morgan (NY: AMJ )

28.49 +0.39 (+1.39%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 28.03 28.23 28.03 28.10 908,824 +0.05(+0.18%)
Mar 26, 2024 28.21 28.21 28.00 28.05 361,014 -0.06(-0.21%)
Mar 25, 2024 28.07 28.49 28.07 28.11 427,412 -0.09(-0.32%)
Mar 22, 2024 28.37 28.44 28.18 28.20 467,826 -0.17(-0.60%)
Mar 21, 2024 28.26 28.43 28.26 28.37 699,714 +0.08(+0.28%)
Mar 20, 2024 28.03 28.33 28.03 28.29 870,678 +0.26(+0.93%)
Mar 19, 2024 27.79 28.12 27.79 28.03 503,767 +0.16(+0.57%)
Mar 18, 2024 27.96 27.96 27.75 27.87 202,606 +0.10(+0.36%)
Mar 15, 2024 27.41 27.84 27.41 27.77 467,348 +0.28(+1.02%)
Mar 14, 2024 28.05 28.05 27.48 27.49 399,354 -0.46(-1.65%)
Mar 13, 2024 28.10 28.21 27.92 27.95 493,956 +0.05(+0.18%)
Mar 12, 2024 27.84 27.99 27.84 27.90 288,538 +0.01(+0.04%)
Mar 11, 2024 27.89 27.89 27.59 27.89 186,885 +0.12(+0.43%)
Mar 08, 2024 28.06 28.06 27.73 27.77 424,613 -0.23(-0.82%)
Mar 07, 2024 28.11 28.20 27.96 28.00 305,836 -0.09(-0.32%)
Mar 06, 2024 27.73 28.25 27.73 28.09 340,135 +0.34(+1.23%)
Mar 05, 2024 27.48 27.88 27.48 27.75 719,459 +0.23(+0.84%)
Mar 04, 2024 27.40 27.68 27.40 27.52 267,459 -0.07(-0.25%)
Mar 01, 2024 27.31 27.66 27.31 27.59 247,987 +0.31(+1.14%)
Feb 29, 2024 27.07 27.32 27.07 27.28 518,531 +0.23(+0.85%)
Feb 28, 2024 27.33 27.52 27.03 27.05 419,412 -0.71(-2.56%)
Feb 27, 2024 27.55 27.93 27.55 27.76 402,117 +0.12(+0.43%)
Feb 26, 2024 27.78 27.96 27.64 27.64 319,374 -0.23(-0.83%)
Feb 23, 2024 27.63 28.01 27.63 27.87 287,744 +0.04(+0.14%)
Feb 22, 2024 27.59 27.96 27.59 27.83 942,857 +0.27(+0.98%)
Feb 21, 2024 27.33 27.70 27.33 27.56 742,793 +0.13(+0.47%)
Feb 20, 2024 27.04 27.48 27.04 27.43 335,381 +0.26(+0.96%)
Feb 16, 2024 26.79 27.30 26.79 27.17 685,902 +0.22(+0.82%)
Feb 15, 2024 26.45 27.05 26.45 26.95 383,883 +0.48(+1.81%)
Feb 14, 2024 26.54 26.57 26.33 26.47 673,395 +0.17(+0.65%)
Feb 13, 2024 26.64 26.64 26.30 26.30 789,439 -0.32(-1.20%)
Feb 12, 2024 26.29 26.69 26.29 26.62 281,233 +0.20(+0.76%)
Feb 09, 2024 26.34 26.52 26.24 26.42 346,164 +0.09(+0.34%)
Feb 08, 2024 26.11 26.40 26.11 26.33 451,585 +0.12(+0.46%)
Feb 07, 2024 26.20 26.33 26.20 26.21 210,228 +0.04(+0.15%)
Feb 06, 2024 26.26 26.36 26.17 26.17 1,028,617 -0.14(-0.53%)
Feb 05, 2024 26.25 26.44 26.20 26.31 300,043 -0.08(-0.30%)
Feb 02, 2024 26.44 26.52 26.32 26.39 440,435 -0.12(-0.45%)
Feb 01, 2024 26.55 26.97 26.51 26.51 354,765 +0.02(+0.08%)
Jan 31, 2024 26.90 26.90 26.46 26.49 212,073 -0.35(-1.30%)
Jan 30, 2024 26.61 26.84 26.61 26.84 306,234 +0.13(+0.49%)
Jan 29, 2024 26.50 26.78 26.50 26.71 161,776 +0.15(+0.56%)
Jan 26, 2024 26.16 26.61 26.16 26.56 203,932 +0.35(+1.34%)
Jan 25, 2024 25.91 26.29 25.91 26.21 132,865 +0.33(+1.28%)
Jan 24, 2024 25.93 26.08 25.85 25.88 109,075 +0.02(+0.08%)
Jan 23, 2024 25.89 25.92 25.75 25.86 104,593 +0.05(+0.19%)
Jan 22, 2024 25.50 25.91 25.41 25.81 135,679 +0.46(+1.81%)
Jan 19, 2024 25.48 25.48 25.23 25.35 299,205 -0.02(-0.08%)
Jan 18, 2024 25.53 25.53 25.19 25.37 125,657 -0.08(-0.31%)
Jan 17, 2024 25.74 25.74 25.28 25.45 821,267 -0.31(-1.20%)
Jan 16, 2024 25.75 25.93 25.70 25.76 283,560 -0.02(-0.08%)
Jan 12, 2024 25.69 25.85 25.59 25.78 161,819 +0.24(+0.94%)
Jan 11, 2024 25.55 25.68 25.47 25.54 328,444 -0.01(-0.04%)
Jan 10, 2024 25.59 25.67 25.48 25.55 573,650 +0.02(+0.08%)
Jan 09, 2024 25.50 25.64 25.36 25.53 955,816 -0.04(-0.16%)
Jan 08, 2024 25.67 25.67 25.35 25.57 321,752 -0.05(-0.20%)
Jan 05, 2024 25.53 25.81 25.53 25.62 452,196 +0.08(+0.31%)
Jan 04, 2024 25.78 25.88 25.49 25.54 646,599 -0.07(-0.27%)
Jan 03, 2024 25.37 25.73 25.37 25.61 512,117 +0.21(+0.83%)
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.