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 31, 2019 24.33 24.57 24.20 24.27 1,550,700 -0.23(-0.94%)
May 30, 2019 24.98 25.00 24.50 24.50 1,241,209 -0.26(-1.05%)
May 29, 2019 24.58 24.95 24.31 24.76 1,644,926 -0.04(-0.16%)
May 28, 2019 25.11 25.14 24.75 24.80 2,830,264 -0.67(-2.63%)
May 24, 2019 25.62 25.62 25.30 25.47 1,038,100 -0.01(-0.04%)
May 23, 2019 25.74 25.74 25.16 25.48 973,026 -0.46(-1.77%)
May 22, 2019 25.95 25.97 25.84 25.94 709,153 -0.06(-0.23%)
May 21, 2019 25.70 26.06 25.67 26.00 1,027,676 +0.30(+1.17%)
May 20, 2019 25.73 25.80 25.64 25.70 950,941 -0.06(-0.23%)
May 17, 2019 25.90 25.95 25.74 25.76 910,100 -0.10(-0.39%)
May 16, 2019 25.85 25.96 25.80 25.86 424,742 +0.19(+0.74%)
May 15, 2019 25.35 25.75 25.35 25.67 792,503 +0.18(+0.71%)
May 14, 2019 25.48 25.75 25.43 25.49 1,183,978 +0.13(+0.51%)
May 13, 2019 25.34 25.57 25.13 25.36 1,350,492 -0.20(-0.78%)
May 10, 2019 24.75 25.60 24.75 25.56 2,060,700 +0.92(+3.73%)
May 09, 2019 24.89 24.99 24.59 24.64 1,129,944 -0.30(-1.20%)
May 08, 2019 24.90 25.17 24.89 24.94 1,452,265 +0.04(+0.16%)
May 07, 2019 24.75 25.01 24.70 24.90 2,336,631 -0.06(-0.24%)
May 06, 2019 24.67 25.07 24.67 24.96 736,861 -0.04(-0.16%)
May 03, 2019 24.89 25.05 24.85 25.00 1,297,900 +0.25(+1.01%)
May 02, 2019 25.06 25.08 24.68 24.75 2,242,028 -0.41(-1.63%)
May 01, 2019 25.12 25.32 25.05 25.16 1,475,461 +0.08(+0.32%)
Apr 30, 2019 25.46 25.55 25.08 25.08 1,471,869 -0.27(-1.07%)
Apr 29, 2019 25.32 25.41 25.20 25.35 752,127 +0.03(+0.12%)
Apr 26, 2019 25.21 25.32 25.10 25.32 1,422,100 +0.08(+0.32%)
Apr 25, 2019 25.36 25.41 25.21 25.24 640,407 -0.17(-0.67%)
Apr 24, 2019 25.59 25.59 25.31 25.41 608,582 -0.16(-0.63%)
Apr 23, 2019 25.66 25.75 25.51 25.57 1,441,189 -0.06(-0.23%)
Apr 22, 2019 25.30 25.63 25.27 25.63 769,366 +0.50(+1.99%)
Apr 18, 2019 25.33 25.39 25.04 25.13 771,400 -0.16(-0.63%)
Apr 17, 2019 25.60 25.70 25.28 25.29 847,013 -0.22(-0.86%)
Apr 16, 2019 25.70 25.77 25.45 25.51 1,288,513 -0.21(-0.82%)
Apr 15, 2019 25.82 25.82 25.64 25.72 634,608 -0.08(-0.31%)
Apr 12, 2019 25.81 25.96 25.75 25.80 1,074,200 +0.22(+0.86%)
Apr 11, 2019 25.42 25.60 25.34 25.58 729,411 +0.17(+0.67%)
Apr 10, 2019 25.55 25.62 25.38 25.41 807,368 -0.05(-0.20%)
Apr 09, 2019 25.69 25.74 25.40 25.46 1,161,884 -0.28(-1.09%)
Apr 08, 2019 25.94 25.94 25.71 25.74 1,326,276 -0.07(-0.27%)
Apr 05, 2019 25.57 25.84 25.57 25.81 676,900 +0.18(+0.70%)
Apr 04, 2019 25.67 25.81 25.55 25.63 647,158 -0.07(-0.27%)
Apr 03, 2019 25.82 25.93 25.61 25.70 918,575 -0.05(-0.19%)
Apr 02, 2019 25.78 25.87 25.68 25.75 1,582,225 +0.01(+0.04%)
Apr 01, 2019 25.59 25.87 25.59 25.74 1,003,889 +0.23(+0.90%)
Mar 29, 2019 25.50 25.57 25.39 25.51 901,100 +0.15(+0.59%)
Mar 28, 2019 25.25 25.41 25.11 25.36 608,564 +0.11(+0.44%)
Mar 27, 2019 25.41 25.50 25.13 25.25 891,951 -0.17(-0.67%)
Mar 26, 2019 25.41 25.76 25.27 25.42 1,224,989 +0.15(+0.59%)
Mar 25, 2019 25.50 25.50 25.08 25.27 1,902,206 -0.25(-0.98%)
Mar 22, 2019 25.68 25.91 25.40 25.52 1,720,100 -0.38(-1.47%)
Mar 21, 2019 25.62 26.00 25.62 25.90 1,450,954 +0.20(+0.78%)
Mar 20, 2019 25.65 25.94 25.50 25.70 1,474,792 +0.10(+0.39%)
Mar 19, 2019 25.54 25.81 25.51 25.60 1,159,096 +0.14(+0.55%)
Mar 18, 2019 25.18 25.47 25.06 25.46 797,680 +0.38(+1.52%)
Mar 15, 2019 25.10 25.15 24.88 25.08 837,100 -0.02(-0.08%)
Mar 14, 2019 25.09 25.19 25.03 25.10 1,035,554 -0.01(-0.04%)
Mar 13, 2019 25.16 25.30 25.05 25.11 730,595 +0.01(+0.04%)
Mar 12, 2019 25.10 25.31 25.04 25.10 917,164 -0.05(-0.20%)
Mar 11, 2019 24.92 25.30 24.75 25.15 961,298 +0.37(+1.49%)
Mar 08, 2019 24.61 24.86 24.48 24.78 1,823,600 -0.18(-0.72%)
Mar 07, 2019 24.52 24.97 24.49 24.96 2,328,779 +0.40(+1.63%)
Mar 06, 2019 24.76 24.76 24.51 24.56 1,492,445 -0.21(-0.85%)
Mar 05, 2019 24.90 24.90 24.61 24.77 1,813,129 -0.10(-0.40%)
Mar 04, 2019 24.90 24.97 24.61 24.87 2,196,247 +0.06(+0.24%)
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.