Alerian MLP Index ETN JP Morgan (NY: AMJ )

16.80 USD -0.27 (-1.58%)
Official Closing Price Updated: 7:59 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 09, 2021 17.05 17.24 16.74 16.80 859,900 -0.27(-1.58%)
Apr 08, 2021 16.89 17.07 16.69 17.07 408,900 +0.15(+0.89%)
Apr 07, 2021 16.84 16.96 16.80 16.92 243,955 +0.01(+0.06%)
Apr 06, 2021 16.78 16.96 16.76 16.91 419,692 +0.13(+0.77%)
Apr 05, 2021 16.98 16.98 16.56 16.78 640,484 -0.13(-0.77%)
Apr 01, 2021 16.64 16.91 16.38 16.91 992,100 +0.32(+1.93%)
Mar 31, 2021 16.31 16.71 16.28 16.59 552,396 +0.23(+1.41%)
Mar 30, 2021 16.41 16.41 16.19 16.36 1,240,821 -0.09(-0.55%)
Mar 29, 2021 16.63 16.67 16.28 16.45 654,414 -0.27(-1.61%)
Mar 26, 2021 16.56 16.72 16.26 16.72 483,500 +0.50(+3.08%)
Mar 25, 2021 15.96 16.22 15.66 16.22 703,845 +0.18(+1.12%)
Mar 24, 2021 16.10 16.41 16.03 16.04 1,006,391 +0.06(+0.38%)
Mar 23, 2021 16.44 16.55 15.94 15.98 891,731 -0.67(-4.02%)
Mar 22, 2021 16.82 16.82 16.57 16.65 648,484 -0.16(-0.95%)
Mar 19, 2021 16.87 16.97 16.47 16.81 866,200 +0.26(+1.57%)
Mar 18, 2021 17.20 17.20 16.47 16.55 905,903 -0.69(-4.00%)
Mar 17, 2021 17.27 17.31 16.98 17.24 742,899 +0.05(+0.29%)
Mar 16, 2021 17.47 17.47 17.09 17.19 492,021 -0.32(-1.83%)
Mar 15, 2021 17.58 17.70 17.38 17.51 1,293,862 -0.02(-0.11%)
Mar 12, 2021 17.38 17.57 17.33 17.53 382,700 +0.12(+0.69%)
Mar 11, 2021 17.33 17.54 17.24 17.41 1,064,730 -0.06(-0.34%)
Mar 10, 2021 16.89 17.49 16.87 17.47 745,111 +0.65(+3.86%)
Mar 09, 2021 17.27 17.27 16.77 16.82 581,134 -0.22(-1.29%)
Mar 08, 2021 17.02 17.41 16.93 17.04 707,139 +0.04(+0.24%)
Mar 05, 2021 17.38 17.48 16.48 17.00 840,600 -0.01(-0.06%)
Mar 04, 2021 16.93 17.31 16.56 17.01 1,090,237 +0.33(+1.98%)
Mar 03, 2021 16.63 16.99 16.58 16.68 998,223 +0.11(+0.66%)
Mar 02, 2021 16.30 16.57 16.15 16.57 552,758 +0.19(+1.16%)
Mar 01, 2021 15.65 16.38 15.65 16.38 967,028 +0.95(+6.16%)
Feb 26, 2021 15.91 15.91 15.28 15.43 1,541,800 -0.69(-4.28%)
Feb 25, 2021 16.67 16.73 15.99 16.12 1,306,700 -0.40(-2.42%)
Feb 24, 2021 16.06 16.61 16.05 16.52 677,087 +0.53(+3.31%)
Feb 23, 2021 15.92 16.07 15.20 15.99 1,308,843 +0.09(+0.57%)
Feb 22, 2021 15.64 16.11 15.64 15.90 726,221 +0.38(+2.45%)
Feb 19, 2021 15.45 15.63 15.43 15.52 345,600 +0.09(+0.58%)
Feb 18, 2021 15.74 15.77 15.35 15.43 556,590 -0.18(-1.15%)
Feb 17, 2021 15.82 15.90 15.49 15.61 394,726 -0.23(-1.45%)
Feb 16, 2021 15.89 15.98 15.81 15.84 664,666 +0.23(+1.47%)
Feb 12, 2021 15.42 15.67 15.42 15.61 323,700 +0.15(+0.97%)
Feb 11, 2021 15.50 15.56 15.20 15.46 374,750 +0.16(+1.05%)
Feb 10, 2021 15.20 15.45 15.19 15.30 787,626 -0.02(-0.13%)
Feb 09, 2021 15.45 15.50 15.25 15.32 421,253 -0.18(-1.16%)
Feb 08, 2021 15.50 15.54 15.33 15.50 784,116 +0.19(+1.24%)
Feb 05, 2021 15.26 15.40 15.15 15.31 516,300 +0.12(+0.79%)
Feb 04, 2021 15.12 15.27 15.05 15.19 644,545 +0.11(+0.73%)
Feb 03, 2021 15.08 15.14 14.87 15.08 959,504 +0.21(+1.41%)
Feb 02, 2021 14.96 15.05 14.78 14.87 971,773 +0.19(+1.29%)
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.