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

Infracap MLP ETF (NY: AMZA )

39.80 -0.56 (-1.39%)
Official Closing Price Updated: 6:30 PM EDT, May 13, 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 (%)
Mar 31, 2020 6.528 7.094 6.341 6.970 154,179 +0.45(+6.87%)
Mar 30, 2020 6.845 6.845 6.070 6.522 145,826 -0.19(-2.88%)
Mar 27, 2020 7.103 7.232 6.587 6.716 87,155 -0.65(-8.77%)
Mar 26, 2020 7.361 7.749 6.974 7.361 145,831 +0.00(+0.00%)
Mar 25, 2020 6.651 7.555 6.328 7.361 267,442 +0.71(+10.68%)
Mar 24, 2020 7.103 7.103 6.587 6.651 112,608 +0.19(+3.00%)
Mar 23, 2020 7.297 7.555 6.457 6.457 174,293 -1.16(-15.25%)
Mar 20, 2020 7.104 8.711 6.780 7.620 279,756 +1.16(+18.00%)
Mar 19, 2020 5.580 7.210 5.272 6.457 277,933 +1.25(+24.10%)
Mar 18, 2020 6.708 6.708 4.515 5.204 427,073 -1.76(-25.23%)
Mar 17, 2020 8.150 8.150 6.959 6.959 255,641 -1.07(-13.28%)
Mar 16, 2020 8.464 8.777 7.774 8.025 336,448 -1.38(-14.67%)
Mar 13, 2020 9.529 10.03 8.808 9.404 239,196 +0.75(+8.70%)
Mar 12, 2020 9.780 9.780 8.652 8.652 270,827 -2.45(-22.03%)
Mar 11, 2020 10.97 11.72 10.47 11.10 332,383 -0.31(-2.75%)
Mar 10, 2020 11.22 11.85 9.091 11.41 572,022 +1.69(+17.42%)
Mar 09, 2020 12.54 12.84 9.655 9.717 768,395 -7.15(-42.38%)
Mar 06, 2020 18.24 18.24 16.68 16.86 401,224 -1.82(-9.73%)
Mar 05, 2020 19.37 19.37 18.49 18.68 219,788 -1.00(-5.10%)
Mar 04, 2020 20.25 20.38 19.43 19.69 160,847 -0.25(-1.26%)
Mar 03, 2020 20.69 21.19 19.50 19.94 199,125 -0.56(-2.75%)
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.