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 (%)
Dec 31, 2021 17.57 17.86 17.46 17.81 882,153 +0.28(+1.60%)
Dec 30, 2021 17.48 17.69 17.48 17.53 928,863 +0.05(+0.29%)
Dec 29, 2021 17.57 17.57 17.40 17.48 1,374,075 -0.15(-0.85%)
Dec 28, 2021 17.53 17.76 17.53 17.63 588,765 +0.08(+0.46%)
Dec 27, 2021 17.24 17.58 17.14 17.55 832,741 +0.31(+1.80%)
Dec 23, 2021 17.12 17.27 17.12 17.24 612,721 +0.07(+0.41%)
Dec 22, 2021 17.08 17.23 16.92 17.17 660,279 +0.10(+0.59%)
Dec 21, 2021 17.02 17.15 16.91 17.07 1,349,869 +0.32(+1.91%)
Dec 20, 2021 16.85 16.85 16.47 16.75 852,540 -0.34(-1.99%)
Dec 17, 2021 17.15 17.18 16.85 17.09 494,844 -0.08(-0.47%)
Dec 16, 2021 17.22 17.42 17.08 17.17 1,489,162 +0.12(+0.70%)
Dec 15, 2021 16.85 17.12 16.58 17.05 1,995,318 +0.18(+1.07%)
Dec 14, 2021 16.82 17.11 16.82 16.87 530,157 -0.09(-0.53%)
Dec 13, 2021 17.25 17.30 16.86 16.96 1,123,283 -0.42(-2.42%)
Dec 10, 2021 17.51 17.51 17.21 17.38 653,378 -0.08(-0.46%)
Dec 09, 2021 17.61 17.61 17.39 17.46 346,522 -0.23(-1.30%)
Dec 08, 2021 17.52 17.77 17.49 17.69 756,299 +0.17(+0.97%)
Dec 07, 2021 17.39 17.77 17.39 17.52 785,347 +0.26(+1.51%)
Dec 06, 2021 17.48 17.51 17.08 17.26 618,935 -0.05(-0.29%)
Dec 03, 2021 17.59 17.72 17.17 17.31 676,691 -0.05(-0.29%)
Dec 02, 2021 17.00 17.51 16.91 17.36 580,240 +0.36(+2.12%)
Dec 01, 2021 17.62 17.79 17.00 17.00 693,121 -0.23(-1.33%)
Nov 30, 2021 17.41 17.48 17.03 17.23 977,746 -0.50(-2.82%)
Nov 29, 2021 18.39 18.39 17.68 17.73 1,161,919 -0.39(-2.15%)
Nov 26, 2021 17.95 18.18 17.59 18.12 493,846 -0.76(-4.03%)
Nov 24, 2021 18.64 18.89 18.63 18.88 327,482 +0.19(+1.02%)
Nov 23, 2021 18.56 18.71 18.43 18.69 421,550 +0.30(+1.63%)
Nov 22, 2021 18.36 18.61 18.31 18.39 473,182 +0.03(+0.16%)
Nov 19, 2021 18.69 18.74 18.31 18.36 803,205 -0.53(-2.81%)
Nov 18, 2021 19.07 18.88 18.81 18.89 536,902 -0.10(-0.53%)
Nov 17, 2021 19.32 19.38 18.91 18.99 530,462 -0.35(-1.81%)
Nov 16, 2021 19.38 19.47 19.23 19.34 365,235 -0.10(-0.51%)
Nov 15, 2021 19.38 19.53 19.30 19.44 464,809 -0.02(-0.10%)
Nov 12, 2021 19.41 19.46 19.25 19.46 503,592 +0.03(+0.15%)
Nov 11, 2021 19.33 19.47 19.27 19.43 397,064 +0.22(+1.15%)
Nov 10, 2021 19.44 19.21 531,181 -0.16(-0.83%)
Nov 09, 2021 19.33 19.42 19.19 19.37 282,758 -0.04(-0.21%)
Nov 08, 2021 19.20 19.41 19.17 19.41 338,132 +0.27(+1.41%)
Nov 05, 2021 19.13 19.18 18.96 19.14 954,356 +0.13(+0.68%)
Nov 04, 2021 19.40 19.45 18.79 19.01 436,983 -0.25(-1.30%)
Nov 03, 2021 19.15 19.34 19.08 19.26 422,238 -0.09(-0.47%)
Nov 02, 2021 19.39 19.46 19.13 19.35 326,112 -0.10(-0.51%)
Nov 01, 2021 19.06 19.49 19.26 19.45 511,428 +0.49(+2.58%)
Oct 29, 2021 19.29 19.30 18.81 18.96 801,045 -0.41(-2.12%)
Oct 28, 2021 19.43 19.46 19.18 19.37 456,375 -0.06(-0.31%)
Oct 27, 2021 19.43 19.63 19.29 19.43 536,420 -0.13(-0.66%)
Oct 26, 2021 19.85 19.56 405,119 -0.25(-1.26%)
Oct 25, 2021 20.05 20.05 19.68 19.81 904,972 -0.05(-0.25%)
Oct 22, 2021 19.90 19.98 19.59 19.86 521,161 -0.04(-0.20%)
Oct 21, 2021 20.12 20.20 19.65 19.90 464,761 -0.32(-1.58%)
Oct 20, 2021 19.81 20.22 19.76 20.22 472,481 +0.26(+1.30%)
Oct 19, 2021 19.88 19.96 19.72 19.96 504,697 +0.09(+0.45%)
Oct 18, 2021 19.92 20.05 19.68 19.87 845,207 +0.01(+0.05%)
Oct 15, 2021 19.79 20.04 19.79 19.86 460,907 +0.09(+0.46%)
Oct 14, 2021 19.53 19.77 19.48 19.77 478,884 +0.33(+1.70%)
Oct 13, 2021 19.30 19.45 19.03 19.44 817,575 +0.14(+0.73%)
Oct 12, 2021 19.10 19.36 19.08 19.30 316,213 +0.17(+0.89%)
Oct 11, 2021 19.21 19.37 19.11 19.13 269,277 +0.12(+0.63%)
Oct 08, 2021 18.78 19.05 18.76 19.01 444,898 +0.26(+1.39%)
Oct 07, 2021 18.46 18.76 18.37 18.75 383,605 +0.36(+1.96%)
Oct 06, 2021 18.62 18.65 18.20 18.39 518,672 -0.38(-2.02%)
Oct 05, 2021 18.96 19.19 18.58 18.77 1,006,337 -0.11(-0.58%)
Oct 04, 2021 18.45 18.91 18.45 18.88 862,224 +0.46(+2.50%)
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.