Skip to main content

Alerian MLP Index ETN JP Morgan (NY: AMJ )

28.45 +0.35 (+1.25%)
Streaming Delayed Price Updated: 3:23 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 15.91 15.91 15.28 15.43 1,541,800 -0.69(-4.28%)
Feb 25, 2021 16.67 16.73 15.99 16.12 1,306,700 -0.40(-2.42%)
Feb 24, 2021 16.06 16.61 16.05 16.52 677,087 +0.53(+3.31%)
Feb 23, 2021 15.92 16.07 15.20 15.99 1,308,843 +0.09(+0.57%)
Feb 22, 2021 15.64 16.11 15.64 15.90 726,221 +0.38(+2.45%)
Feb 19, 2021 15.45 15.63 15.43 15.52 345,600 +0.09(+0.58%)
Feb 18, 2021 15.74 15.77 15.35 15.43 556,590 -0.18(-1.15%)
Feb 17, 2021 15.82 15.90 15.49 15.61 394,726 -0.23(-1.45%)
Feb 16, 2021 15.89 15.98 15.81 15.84 664,666 +0.23(+1.47%)
Feb 12, 2021 15.42 15.67 15.42 15.61 323,700 +0.15(+0.97%)
Feb 11, 2021 15.50 15.56 15.20 15.46 374,750 +0.16(+1.05%)
Feb 10, 2021 15.20 15.45 15.19 15.30 787,626 -0.02(-0.13%)
Feb 09, 2021 15.45 15.50 15.25 15.32 421,253 -0.18(-1.16%)
Feb 08, 2021 15.50 15.54 15.33 15.50 784,116 +0.19(+1.24%)
Feb 05, 2021 15.26 15.40 15.15 15.31 516,300 +0.12(+0.79%)
Feb 04, 2021 15.12 15.27 15.05 15.19 644,545 +0.11(+0.73%)
Feb 03, 2021 15.08 15.14 14.87 15.08 959,504 +0.21(+1.41%)
Feb 02, 2021 14.96 15.05 14.78 14.87 971,773 +0.19(+1.29%)
Feb 01, 2021 14.90 14.90 14.50 14.68 696,067 -0.03(-0.20%)
Jan 29, 2021 14.85 14.99 14.53 14.71 787,400 -0.15(-1.01%)
Jan 28, 2021 14.67 14.88 14.61 14.86 604,553 +0.36(+2.48%)
Jan 27, 2021 14.73 14.95 14.47 14.50 702,355 -0.36(-2.42%)
Jan 26, 2021 15.17 15.39 14.86 14.86 684,263 -0.12(-0.80%)
Jan 25, 2021 15.00 15.07 14.72 14.98 740,437 -0.12(-0.79%)
Jan 22, 2021 14.93 15.10 14.71 15.10 790,900 -0.02(-0.13%)
Jan 21, 2021 15.71 15.71 15.01 15.12 969,461 -0.51(-3.26%)
Jan 20, 2021 15.96 16.00 15.58 15.63 562,831 -0.22(-1.39%)
Jan 19, 2021 15.99 16.05 15.77 15.85 1,681,849 -0.06(-0.38%)
Jan 15, 2021 16.12 16.12 15.59 15.91 1,226,600 -0.22(-1.36%)
Jan 14, 2021 16.10 16.26 16.02 16.13 2,116,681 +0.20(+1.26%)
Jan 13, 2021 15.89 16.05 15.80 15.93 1,621,844 +0.26(+1.66%)
Jan 12, 2021 15.24 15.91 15.24 15.67 552,296 +0.58(+3.84%)
Jan 11, 2021 14.81 15.22 14.81 15.09 792,494 +0.07(+0.47%)
Jan 08, 2021 15.44 15.44 14.84 15.02 1,223,600 -0.16(-1.05%)
Jan 07, 2021 15.15 15.30 14.93 15.18 1,054,927 +0.25(+1.67%)
Jan 06, 2021 14.38 14.99 14.24 14.93 1,536,147 +0.62(+4.33%)
Jan 05, 2021 13.91 14.70 13.83 14.31 1,226,756 +0.54(+3.92%)
Jan 04, 2021 14.03 14.15 13.66 13.77 3,420,781 -0.12(-0.86%)
Dec 31, 2020 13.89 13.89 13.89 945,738 +0.13(+0.94%)
Dec 30, 2020 13.76 14.01 13.73 13.76 945,738 -0.04(-0.29%)
Dec 29, 2020 13.99 14.01 13.72 13.80 1,187,503 -0.10(-0.72%)
Dec 28, 2020 14.26 14.28 13.78 13.90 1,684,706 -0.21(-1.49%)
Dec 24, 2020 14.24 14.24 13.96 14.11 459,300 -0.12(-0.84%)
Dec 23, 2020 14.36 14.48 14.19 14.23 813,493 +0.10(+0.71%)
Dec 22, 2020 14.09 14.39 14.02 14.13 1,106,984 -0.08(-0.56%)
Dec 21, 2020 14.35 14.39 14.05 14.21 1,393,718 -0.36(-2.47%)
Dec 18, 2020 14.75 14.75 14.47 14.57 1,386,500 -0.10(-0.68%)
Dec 17, 2020 15.03 15.03 14.58 14.67 1,465,626 -0.16(-1.08%)
Dec 16, 2020 15.02 15.02 14.70 14.83 957,023 -0.13(-0.87%)
Dec 15, 2020 14.84 15.13 14.55 14.96 1,328,506 +0.23(+1.56%)
Dec 14, 2020 15.52 15.52 14.62 14.73 1,715,622 -0.40(-2.64%)
Dec 11, 2020 15.10 15.33 15.02 15.13 941,900 -0.01(-0.07%)
Dec 10, 2020 14.78 15.33 14.70 15.14 1,233,749 +0.35(+2.37%)
Dec 09, 2020 15.18 15.43 14.56 14.79 1,557,599 -0.19(-1.27%)
Dec 08, 2020 14.92 15.30 14.86 14.98 2,135,685 -0.08(-0.53%)
Dec 07, 2020 15.25 15.25 14.86 15.06 903,788 -0.23(-1.50%)
Dec 04, 2020 14.96 15.45 14.94 15.29 1,804,800 +0.31(+2.07%)
Dec 03, 2020 14.06 14.89 14.04 14.98 2,369,696 +0.89(+6.32%)
Dec 02, 2020 13.57 14.24 13.57 14.09 2,053,730 +0.45(+3.30%)
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.