Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2009 10.63 10.78 10.63 10.78 203,001 +0.21(+1.98%)
May 28, 2009 10.55 10.62 10.42 10.57 229,327 +0.14(+1.32%)
May 27, 2009 10.53 10.55 10.42 10.44 305,383 -0.19(-1.79%)
May 26, 2009 10.62 10.63 10.58 10.63 103,230 +0.10(+0.95%)
May 22, 2009 10.65 10.65 10.49 10.53 96,504 -0.02(-0.18%)
May 21, 2009 10.67 10.67 10.43 10.55 296,505 -0.12(-1.16%)
May 20, 2009 10.64 10.71 10.64 10.67 255,573 +0.17(+1.63%)
May 19, 2009 10.47 10.54 10.37 10.50 301,147 +0.12(+1.19%)
May 18, 2009 10.31 10.40 10.31 10.37 99,177 +0.20(+2.01%)
May 15, 2009 10.26 10.26 10.13 10.17 32,608 -0.04(-0.42%)
May 14, 2009 10.07 10.21 9.994 10.21 79,728 +0.06(+0.56%)
May 13, 2009 10.38 10.38 10.08 10.16 34,905 -0.21(-2.02%)
May 12, 2009 10.61 10.61 10.29 10.37 65,738 -0.11(-1.07%)
May 11, 2009 10.40 10.53 10.09 10.48 94,565 -0.07(-0.65%)
May 08, 2009 10.48 10.57 10.44 10.55 56,096 +0.25(+2.40%)
May 07, 2009 10.56 10.62 10.22 10.30 148,457 -0.10(-0.96%)
May 06, 2009 10.42 10.42 10.35 10.40 68,649 +0.02(+0.23%)
May 05, 2009 10.43 10.43 10.33 10.37 81,462 -0.02(-0.23%)
May 04, 2009 10.38 10.42 10.35 10.40 67,627 +0.16(+1.53%)
May 01, 2009 10.11 10.26 10.10 10.24 28,507 +0.15(+1.46%)
Apr 30, 2009 10.43 10.43 10.07 10.09 12,552 -0.15(-1.49%)
Apr 29, 2009 10.18 10.25 10.18 10.25 35,273 +0.12(+1.18%)
Apr 28, 2009 9.994 10.15 9.994 10.13 35,105 +0.13(+1.33%)
Apr 27, 2009 9.885 10.02 9.770 9.994 262,749 +0.20(+2.04%)
Apr 24, 2009 9.708 9.828 9.708 9.794 41,362 +0.09(+0.88%)
Apr 23, 2009 9.671 9.742 9.652 9.709 595,194 +0.10(+0.99%)
Apr 22, 2009 9.637 9.652 9.518 9.613 386,847 +0.00(+0.00%)
Apr 21, 2009 9.566 9.613 9.566 9.613 228,413 +0.05(+0.50%)
Apr 20, 2009 9.590 9.604 9.552 9.566 7,564 -0.21(-2.14%)
Apr 17, 2009 9.780 9.780 9.728 9.775 4,053 +0.12(+1.28%)
Apr 16, 2009 9.542 9.661 9.542 9.652 44,508 +0.07(+0.75%)
Apr 15, 2009 9.518 9.580 9.518 9.580 14,124 -0.04(-0.45%)
Apr 14, 2009 9.666 9.675 9.518 9.623 48,748 +0.03(+0.35%)
Apr 13, 2009 9.447 9.590 9.447 9.590 10,506 +0.18(+1.87%)
Apr 09, 2009 9.433 9.456 9.404 9.414 33,199 +0.11(+1.18%)
Apr 08, 2009 9.233 9.304 9.233 9.304 37,403 +0.10(+1.03%)
Apr 07, 2009 9.180 9.214 9.180 9.209 52,110 -0.09(-0.92%)
Apr 06, 2009 9.346 9.352 9.280 9.295 119,979 -0.05(-0.56%)
Apr 03, 2009 9.361 9.433 9.233 9.347 106,164 +0.02(+0.26%)
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.