Skip to main content

Alerian MLP Index ETN JP Morgan (NY: AMJ )

28.27 +0.17 (+0.62%)
Streaming Delayed Price Updated: 11:11 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 29.90 30.15 29.60 30.04 1,981,797 +0.42(+1.42%)
Apr 28, 2016 29.86 30.16 29.53 29.62 3,272,273 -0.40(-1.33%)
Apr 27, 2016 29.87 30.34 29.61 30.02 2,934,567 +0.47(+1.59%)
Apr 26, 2016 29.77 30.02 29.33 29.55 2,237,085 -0.03(-0.10%)
Apr 25, 2016 30.00 30.14 29.46 29.58 1,332,726 -0.36(-1.20%)
Apr 22, 2016 29.82 30.00 29.66 29.94 3,749,986 +0.36(+1.22%)
Apr 21, 2016 29.57 29.95 29.45 29.58 2,000,517 +0.06(+0.20%)
Apr 20, 2016 28.54 29.77 28.54 29.52 2,459,266 +0.53(+1.83%)
Apr 19, 2016 27.93 29.05 27.71 28.99 6,113,444 +1.05(+3.76%)
Apr 18, 2016 26.38 28.05 26.32 27.94 1,404,877 +0.76(+2.80%)
Apr 15, 2016 27.57 27.69 27.12 27.18 1,791,443 -0.48(-1.74%)
Apr 14, 2016 27.95 28.06 27.46 27.66 1,081,968 -0.18(-0.65%)
Apr 13, 2016 27.94 28.07 27.56 27.84 1,497,762 -0.01(-0.04%)
Apr 12, 2016 26.94 28.05 26.90 27.85 2,016,571 +0.98(+3.65%)
Apr 11, 2016 27.28 27.52 26.76 26.87 2,345,508 -0.06(-0.22%)
Apr 08, 2016 26.69 27.25 26.69 26.93 2,088,500 +0.64(+2.43%)
Apr 07, 2016 26.30 26.50 25.93 26.29 2,657,579 +0.03(+0.11%)
Apr 06, 2016 25.98 26.44 25.71 26.26 2,063,501 +0.71(+2.78%)
Apr 05, 2016 25.84 26.23 25.52 25.55 1,615,032 -0.32(-1.24%)
Apr 04, 2016 26.52 26.70 25.83 25.87 1,015,822 -0.51(-1.93%)
Apr 01, 2016 26.80 26.92 26.04 26.38 1,634,905 -0.71(-2.62%)
Mar 31, 2016 26.55 27.17 26.49 27.09 3,613,761 +0.49(+1.84%)
Mar 30, 2016 26.53 26.95 26.42 26.60 1,393,687 +0.51(+1.95%)
Mar 29, 2016 25.75 26.21 25.30 26.09 2,488,208 +0.17(+0.66%)
Mar 28, 2016 26.38 26.51 25.74 25.92 2,335,139 -0.28(-1.07%)
Mar 24, 2016 25.60 26.20 26.20 26.20 1,643,400 -0.06(-0.23%)
Mar 23, 2016 26.99 27.09 26.19 26.26 1,742,381 -0.97(-3.56%)
Mar 22, 2016 26.70 27.39 26.59 27.23 1,099,310 +0.41(+1.53%)
Mar 21, 2016 27.74 27.74 26.72 26.82 2,173,105 -0.68(-2.47%)
Mar 18, 2016 27.53 28.24 27.07 27.50 6,178,464 -0.11(-0.40%)
Mar 17, 2016 27.31 27.91 27.05 27.61 4,914,547 +0.58(+2.15%)
Mar 16, 2016 26.02 27.13 25.97 27.03 2,743,353 +1.16(+4.48%)
Mar 15, 2016 25.99 25.99 25.31 25.87 2,403,045 -0.25(-0.96%)
Mar 14, 2016 25.97 26.37 25.65 26.12 1,658,629 -0.10(-0.38%)
Mar 11, 2016 25.93 26.40 25.88 26.22 2,810,458 +0.58(+2.26%)
Mar 10, 2016 25.97 26.11 25.45 25.64 3,505,464 -0.29(-1.12%)
Mar 09, 2016 25.82 26.22 25.69 25.93 5,600,710 +0.25(+0.97%)
Mar 08, 2016 27.37 27.42 25.61 25.68 5,511,624 -1.75(-6.38%)
Mar 07, 2016 26.60 27.44 26.46 27.43 5,653,725 +0.95(+3.59%)
Mar 04, 2016 26.56 26.80 26.25 26.48 5,577,137 -0.08(-0.30%)
Mar 03, 2016 25.87 26.80 25.75 26.56 4,589,065 +0.69(+2.67%)
Mar 02, 2016 25.03 25.93 24.70 25.87 2,640,661 +0.80(+3.19%)
Mar 01, 2016 25.07 25.20 24.68 25.07 3,558,024 +0.07(+0.28%)
Feb 29, 2016 24.98 25.26 24.64 25.00 3,273,641 +0.31(+1.26%)
Feb 26, 2016 24.72 25.41 24.56 24.69 3,668,907 +0.26(+1.06%)
Feb 25, 2016 24.39 24.68 23.89 24.43 6,191,706 -0.71(-2.82%)
Feb 24, 2016 24.18 25.23 23.71 25.14 4,172,705 +0.50(+2.03%)
Feb 23, 2016 25.45 25.48 24.57 24.64 3,673,515 -0.89(-3.49%)
Feb 22, 2016 24.94 25.67 24.82 25.53 3,788,737 +1.20(+4.93%)
Feb 19, 2016 24.41 24.47 23.80 24.33 3,471,617 -0.45(-1.82%)
Feb 18, 2016 25.13 25.44 24.29 24.78 3,429,059 +0.13(+0.53%)
Feb 17, 2016 24.25 24.94 23.94 24.65 6,911,766 +1.21(+5.16%)
Feb 16, 2016 22.68 23.59 22.59 23.44 7,398,947 +1.39(+6.30%)
Feb 12, 2016 21.34 22.05 22.05 22.05 5,220,100 +1.17(+5.60%)
Feb 11, 2016 21.47 22.09 20.42 20.88 5,226,887 -0.96(-4.40%)
Feb 10, 2016 21.78 22.35 21.18 21.84 4,158,852 +0.16(+0.74%)
Feb 09, 2016 22.12 22.22 21.11 21.68 5,356,271 -0.87(-3.86%)
Feb 08, 2016 23.88 23.93 22.23 22.55 6,486,079 -1.98(-8.07%)
Feb 05, 2016 25.35 25.43 24.30 24.53 3,352,093 -0.71(-2.81%)
Feb 04, 2016 24.93 25.55 24.56 25.24 2,913,798 +0.44(+1.77%)
Feb 03, 2016 25.48 25.48 23.70 24.80 7,169,346 +0.06(+0.24%)
Feb 02, 2016 24.80 25.07 24.29 24.74 7,844,990 -0.50(-1.98%)
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.