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 (%)
May 29, 2020 10.84 10.99 10.58 10.95 1,790,083 -0.02(-0.21%)
May 28, 2020 11.09 11.14 10.87 10.97 2,099,840 -0.09(-0.81%)
May 27, 2020 11.16 11.23 10.85 11.06 3,862,589 +0.01(+0.07%)
May 26, 2020 11.05 11.15 10.97 11.05 1,424,423 +0.27(+2.47%)
May 22, 2020 10.61 10.82 10.46 10.79 1,373,812 +0.03(+0.28%)
May 21, 2020 10.74 10.91 10.51 10.76 2,097,025 +0.00(+0.00%)
May 20, 2020 10.63 11.04 10.56 10.76 3,487,735 +0.27(+2.54%)
May 19, 2020 10.33 10.65 10.26 10.49 1,954,098 +0.17(+1.65%)
May 18, 2020 10.01 10.52 10.01 10.32 2,478,657 +0.51(+5.21%)
May 15, 2020 9.497 9.838 9.489 9.808 1,423,624 +0.27(+2.87%)
May 14, 2020 9.378 9.741 9.008 9.534 2,180,675 +0.13(+1.34%)
May 13, 2020 9.660 9.667 9.201 9.408 1,696,351 -0.26(-2.68%)
May 12, 2020 9.815 10.10 9.667 9.667 2,042,015 -0.10(-1.06%)
May 11, 2020 9.771 9.860 9.645 9.771 2,142,803 -0.13(-1.35%)
May 08, 2020 9.689 9.927 9.615 9.904 3,273,823 +0.39(+4.05%)
May 07, 2020 9.815 9.875 9.489 9.519 1,628,145 -0.04(-0.46%)
May 06, 2020 9.815 10.01 9.430 9.564 1,700,829 -0.21(-2.20%)
May 05, 2020 10.14 10.54 9.719 9.778 2,584,822 -0.05(-0.53%)
May 04, 2020 9.556 9.838 9.252 9.830 2,936,121 +0.19(+2.00%)
May 01, 2020 9.801 9.964 9.534 9.638 3,277,333 -0.47(-4.69%)
Apr 30, 2020 10.59 10.66 9.999 10.11 12,557,808 -0.19(-1.87%)
Apr 29, 2020 9.882 10.38 9.734 10.30 5,330,233 +0.88(+9.36%)
Apr 28, 2020 9.245 9.556 9.215 9.423 2,721,143 +0.21(+2.25%)
Apr 27, 2020 8.993 9.230 8.823 9.215 3,013,895 +0.12(+1.30%)
Apr 24, 2020 9.334 9.534 8.993 9.097 3,023,953 -0.05(-0.57%)
Apr 23, 2020 8.682 9.171 8.652 9.149 3,489,523 +0.57(+6.65%)
Apr 22, 2020 8.734 8.734 8.315 8.578 3,404,049 +0.24(+2.84%)
Apr 21, 2020 8.141 8.378 7.956 8.341 5,747,832 +0.15(+1.81%)
Apr 20, 2020 7.993 8.608 7.739 8.193 7,368,573 -0.10(-1.16%)
Apr 17, 2020 7.912 8.297 7.763 8.289 5,146,161 +0.54(+6.98%)
Apr 16, 2020 7.712 7.912 7.697 7.749 4,710,076 -0.06(-0.76%)
Apr 15, 2020 7.682 7.882 7.541 7.808 12,707,858 -0.24(-2.95%)
Apr 14, 2020 7.741 8.112 7.741 8.045 3,812,576 +0.30(+3.92%)
Apr 13, 2020 8.067 8.067 7.534 7.741 3,596,945 +0.07(+0.97%)
Apr 09, 2020 7.400 8.030 7.289 7.667 8,145,681 +0.72(+10.34%)
Apr 08, 2020 7.230 7.475 6.949 6.949 4,788,607 -0.13(-1.78%)
Apr 07, 2020 7.312 7.549 7.052 7.074 8,793,244 +0.17(+2.47%)
Apr 06, 2020 7.000 7.312 6.904 6.904 4,304,870 -0.02(-0.32%)
Apr 03, 2020 7.112 7.386 6.423 6.926 5,566,526 +0.01(+0.21%)
Apr 02, 2020 6.852 7.571 6.734 6.912 9,029,244 +0.36(+5.54%)
Apr 01, 2020 6.534 6.645 6.271 6.549 3,329,237 -0.14(-2.10%)
Mar 31, 2020 6.334 6.719 6.252 6.689 3,675,417 +0.53(+8.66%)
Mar 30, 2020 6.297 6.311 5.874 6.156 4,032,321 -0.21(-3.37%)
Mar 27, 2020 6.615 6.615 6.271 6.371 6,809,396 -0.37(-5.49%)
Mar 26, 2020 6.674 7.200 6.474 6.741 7,913,764 +0.12(+1.79%)
Mar 25, 2020 6.193 6.904 6.030 6.623 10,043,520 +0.41(+6.68%)
Mar 24, 2020 6.319 6.489 6.089 6.208 4,275,262 +0.28(+4.75%)
Mar 23, 2020 6.667 6.697 5.926 5.926 6,354,094 -0.86(-12.66%)
Mar 20, 2020 6.223 7.400 5.941 6.786 11,705,823 +0.67(+11.03%)
Mar 19, 2020 5.282 6.563 4.978 6.111 11,803,403 +1.00(+19.57%)
Mar 18, 2020 5.548 5.808 4.556 5.111 10,821,147 -1.06(-17.17%)
Mar 17, 2020 6.763 6.852 6.134 6.171 12,500,667 -0.57(-8.46%)
Mar 16, 2020 6.874 7.237 6.534 6.741 7,391,765 -1.19(-15.03%)
Mar 13, 2020 8.008 8.149 7.408 7.934 7,301,847 +0.64(+8.84%)
Mar 12, 2020 8.149 8.178 7.267 7.289 8,754,940 -1.59(-17.86%)
Mar 11, 2020 8.823 9.297 8.636 8.875 12,422,574 -0.44(-4.69%)
Mar 10, 2020 9.252 9.482 7.897 9.312 15,768,168 +0.98(+11.73%)
Mar 09, 2020 9.519 9.549 8.323 8.334 8,792,533 -3.21(-27.79%)
Mar 06, 2020 12.01 12.07 11.49 11.54 8,467,907 -0.89(-7.15%)
Mar 05, 2020 12.62 12.66 12.29 12.43 5,908,089 -0.39(-3.06%)
Mar 04, 2020 13.01 13.09 12.72 12.82 8,838,153 -0.03(-0.23%)
Mar 03, 2020 13.14 13.47 12.69 12.85 9,676,607 -0.28(-2.14%)
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.