Skip to main content

Alerian MLP Index ETN JP Morgan (NY: AMJ )

28.49 +0.39 (+1.39%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 43.46 43.68 43.19 43.27 1,400,685 -0.14(-0.32%)
May 28, 2015 43.59 43.80 43.32 43.41 985,894 -0.50(-1.14%)
May 27, 2015 43.91 44.17 43.79 43.91 1,365,263 -0.63(-1.41%)
May 26, 2015 44.98 44.98 44.35 44.54 764,988 -0.47(-1.04%)
May 22, 2015 44.68 45.01 45.01 45.01 692,100 +0.12(+0.27%)
May 21, 2015 44.84 45.05 44.73 44.89 773,238 +0.06(+0.13%)
May 20, 2015 45.00 45.05 44.74 44.83 442,871 -0.21(-0.47%)
May 19, 2015 45.13 45.27 44.87 45.04 691,997 -0.35(-0.77%)
May 18, 2015 45.09 45.41 44.80 45.39 596,732 +0.33(+0.73%)
May 15, 2015 45.06 45.36 44.90 45.06 1,715,042 -0.14(-0.31%)
May 14, 2015 45.25 45.31 45.01 45.20 1,120,075 +0.25(+0.56%)
May 13, 2015 44.68 45.56 44.57 44.95 1,554,153 +0.58(+1.31%)
May 12, 2015 44.08 44.54 43.97 44.37 540,601 +0.22(+0.50%)
May 11, 2015 44.40 44.42 44.09 44.15 634,396 -0.32(-0.72%)
May 08, 2015 44.57 44.82 44.22 44.47 708,131 +0.27(+0.61%)
May 07, 2015 45.00 45.00 44.16 44.20 908,608 -0.78(-1.73%)
May 06, 2015 45.54 45.60 44.73 44.98 941,538 -0.48(-1.06%)
May 05, 2015 45.61 45.81 45.29 45.46 1,362,666 +0.07(+0.15%)
May 04, 2015 45.67 45.77 45.37 45.39 955,991 -0.30(-0.66%)
May 01, 2015 45.59 45.81 45.16 45.69 1,198,769 +0.29(+0.64%)
Apr 30, 2015 45.08 45.68 44.98 45.40 1,255,772 +0.27(+0.60%)
Apr 29, 2015 44.32 45.37 44.32 45.13 937,590 +0.47(+1.05%)
Apr 28, 2015 44.55 44.66 44.38 44.66 407,124 +0.07(+0.16%)
Apr 27, 2015 44.80 44.94 44.57 44.59 1,052,941 -0.13(-0.29%)
Apr 24, 2015 44.40 44.81 44.23 44.72 583,661 +0.22(+0.49%)
Apr 23, 2015 44.06 44.61 44.00 44.50 468,940 +0.37(+0.84%)
Apr 22, 2015 44.32 44.53 44.00 44.13 1,219,273 -0.10(-0.23%)
Apr 21, 2015 44.37 44.59 44.18 44.23 1,162,449 -0.14(-0.32%)
Apr 20, 2015 44.20 44.78 44.08 44.37 515,858 +0.17(+0.38%)
Apr 17, 2015 44.43 44.72 44.13 44.20 956,881 -0.39(-0.87%)
Apr 16, 2015 44.50 44.70 44.26 44.59 795,161 +0.11(+0.25%)
Apr 15, 2015 44.41 44.61 44.06 44.48 1,568,434 +0.44(+1.00%)
Apr 14, 2015 43.76 44.21 43.55 44.04 1,274,834 +0.48(+1.10%)
Apr 13, 2015 43.55 43.86 43.49 43.56 498,492 -0.19(-0.43%)
Apr 10, 2015 43.43 43.80 43.43 43.75 322,180 +0.24(+0.55%)
Apr 09, 2015 43.49 43.61 43.26 43.51 1,269,345 +0.16(+0.37%)
Apr 08, 2015 43.48 43.64 43.14 43.35 927,368 -0.08(-0.18%)
Apr 07, 2015 43.20 43.64 43.02 43.43 710,824 +0.16(+0.37%)
Apr 06, 2015 43.13 43.38 42.97 43.27 1,237,614 +0.20(+0.46%)
Apr 02, 2015 42.75 43.07 43.07 43.07 1,835,200 +0.24(+0.56%)
Apr 01, 2015 42.87 43.30 42.78 42.83 1,000,875 +0.03(+0.07%)
Mar 31, 2015 42.84 43.34 42.76 42.80 1,377,156 -0.24(-0.56%)
Mar 30, 2015 42.74 43.06 42.57 43.04 669,821 +0.51(+1.20%)
Mar 27, 2015 42.48 43.00 42.26 42.53 616,089 -0.26(-0.61%)
Mar 26, 2015 42.93 43.17 42.57 42.79 786,208 +0.05(+0.12%)
Mar 25, 2015 42.50 43.04 42.22 42.74 934,931 +0.14(+0.33%)
Mar 24, 2015 43.55 43.55 42.57 42.60 705,881 -0.61(-1.41%)
Mar 23, 2015 42.28 43.32 42.28 43.21 821,086 +0.77(+1.81%)
Mar 20, 2015 42.50 42.74 42.33 42.44 1,087,216 +0.25(+0.59%)
Mar 19, 2015 42.16 42.30 41.84 42.19 920,717 -0.38(-0.89%)
Mar 18, 2015 41.40 42.90 41.19 42.57 1,257,167 +0.96(+2.31%)
Mar 17, 2015 41.23 41.96 41.07 41.61 1,192,851 +0.07(+0.17%)
Mar 16, 2015 41.82 41.82 41.06 41.54 900,108 -0.26(-0.62%)
Mar 13, 2015 41.81 41.98 41.39 41.80 1,542,135 -0.25(-0.59%)
Mar 12, 2015 42.36 43.14 41.93 42.05 1,227,477 -0.17(-0.40%)
Mar 11, 2015 42.89 42.89 42.16 42.22 868,006 -0.79(-1.84%)
Mar 10, 2015 42.50 43.05 42.16 43.01 1,329,173 +0.15(+0.35%)
Mar 09, 2015 43.67 43.92 42.86 42.86 2,283,782 -0.84(-1.92%)
Mar 06, 2015 43.95 44.40 43.47 43.70 625,004 -0.72(-1.62%)
Mar 05, 2015 44.32 44.80 44.16 44.42 397,740 +0.16(+0.36%)
Mar 04, 2015 44.50 44.45 43.94 44.26 618,475 -0.19(-0.43%)
Mar 03, 2015 44.17 44.55 43.97 44.45 2,096,048 +0.32(+0.73%)
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.