Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 19.07 19.41 18.70 19.08 6,077,550 -0.10(-0.50%)
Aug 28, 2015 18.85 19.41 18.79 19.18 6,622,409 +0.26(+1.38%)
Aug 27, 2015 18.32 18.99 18.12 18.92 7,031,826 +0.79(+4.35%)
Aug 26, 2015 18.04 18.14 17.65 18.13 9,236,473 +0.43(+2.42%)
Aug 25, 2015 18.00 18.36 17.69 17.70 8,562,791 +0.05(+0.30%)
Aug 24, 2015 17.09 18.17 16.42 17.65 10,784,226 -0.57(-3.11%)
Aug 21, 2015 18.54 18.72 18.20 18.21 9,859,455 -0.52(-2.77%)
Aug 20, 2015 19.05 19.22 18.67 18.73 5,285,924 -0.31(-1.65%)
Aug 19, 2015 19.22 19.50 18.96 19.05 8,750,716 -0.34(-1.76%)
Aug 18, 2015 19.45 19.56 19.33 19.39 2,306,265 -0.15(-0.78%)
Aug 17, 2015 19.06 19.61 19.04 19.54 2,364,874 +0.34(+1.75%)
Aug 14, 2015 19.05 19.39 19.05 19.20 3,947,463 +0.14(+0.74%)
Aug 13, 2015 19.26 19.34 18.99 19.06 1,945,243 -0.28(-1.46%)
Aug 12, 2015 18.89 19.39 18.63 19.35 3,673,251 +0.47(+2.50%)
Aug 11, 2015 18.73 18.88 18.58 18.88 3,457,988 -0.05(-0.25%)
Aug 10, 2015 18.39 19.00 18.37 18.92 4,922,875 +0.58(+3.17%)
Aug 07, 2015 18.23 18.58 18.17 18.34 2,668,782 +0.04(+0.20%)
Aug 06, 2015 18.39 18.49 17.64 18.30 10,676,820 -0.11(-0.60%)
Aug 05, 2015 19.46 19.68 18.40 18.41 10,272,239 -0.97(-5.03%)
Aug 04, 2015 19.67 19.80 19.35 19.39 1,929,298 -0.22(-1.12%)
Aug 03, 2015 19.99 19.99 19.54 19.61 2,714,817 -0.46(-2.27%)
Jul 31, 2015 20.19 20.22 20.05 20.06 3,576,963 -0.21(-1.03%)
Jul 30, 2015 20.54 20.54 20.15 20.27 3,335,607 -0.29(-1.43%)
Jul 29, 2015 20.05 20.60 19.96 20.57 4,737,036 +0.44(+2.19%)
Jul 28, 2015 19.70 20.24 19.62 20.13 4,502,278 +0.50(+2.56%)
Jul 27, 2015 19.33 19.72 19.18 19.62 6,038,495 +0.16(+0.81%)
Jul 24, 2015 19.30 19.54 19.19 19.47 2,967,919 +0.18(+0.95%)
Jul 23, 2015 19.27 19.52 19.23 19.28 7,960,805 +0.01(+0.05%)
Jul 22, 2015 19.69 19.85 19.13 19.27 5,858,236 -0.52(-2.65%)
Jul 21, 2015 19.91 20.14 19.66 19.80 5,511,345 -0.05(-0.26%)
Jul 20, 2015 20.37 20.40 19.84 19.85 5,331,254 -0.49(-2.42%)
Jul 17, 2015 20.61 20.64 20.26 20.34 4,986,742 -0.29(-1.42%)
Jul 16, 2015 20.95 20.95 20.58 20.64 6,237,116 -0.25(-1.18%)
Jul 15, 2015 21.14 21.34 20.88 20.88 3,468,510 -0.39(-1.85%)
Jul 14, 2015 21.04 21.46 21.04 21.27 4,031,480 +0.14(+0.67%)
Jul 13, 2015 21.04 21.22 20.98 21.13 4,577,813 +0.17(+0.80%)
Jul 10, 2015 20.77 20.99 20.72 20.97 2,394,513 +0.33(+1.60%)
Jul 09, 2015 20.80 20.99 20.61 20.64 2,237,513 +0.02(+0.10%)
Jul 08, 2015 20.96 21.03 20.50 20.61 2,150,518 -0.39(-1.87%)
Jul 07, 2015 20.56 21.09 20.28 21.01 4,185,790 +0.45(+2.17%)
Jul 06, 2015 20.50 20.70 20.46 20.56 3,383,827 -0.20(-0.98%)
Jul 02, 2015 20.44 20.77 20.77 20.77 5,085,822 +0.33(+1.61%)
Jul 01, 2015 20.79 20.95 20.39 20.44 3,645,727 -0.31(-1.49%)
Jun 30, 2015 20.93 21.03 20.65 20.75 5,199,028 -0.14(-0.65%)
Jun 29, 2015 21.13 21.16 20.88 20.88 5,512,365 -0.38(-1.77%)
Jun 26, 2015 21.29 21.57 21.24 21.26 3,445,712 -0.15(-0.69%)
Jun 25, 2015 21.65 21.79 21.41 21.41 2,611,564 -0.27(-1.23%)
Jun 24, 2015 21.66 21.82 21.63 21.67 4,453,434 -0.08(-0.36%)
Jun 23, 2015 21.75 21.94 21.72 21.75 2,282,305 +0.01(+0.02%)
Jun 22, 2015 21.80 21.92 21.69 21.75 2,016,731 +0.08(+0.39%)
Jun 19, 2015 22.04 22.11 21.65 21.66 3,161,399 -0.36(-1.62%)
Jun 18, 2015 22.01 22.14 21.95 22.02 1,398,014 +0.01(+0.02%)
Jun 17, 2015 22.02 22.19 21.92 22.01 2,073,653 -0.02(-0.10%)
Jun 16, 2015 22.08 22.13 21.96 22.03 1,142,207 -0.04(-0.19%)
Jun 15, 2015 21.75 22.13 21.68 22.08 2,048,405 +0.25(+1.13%)
Jun 12, 2015 21.75 21.83 21.66 21.83 1,916,875 +0.01(+0.02%)
Jun 11, 2015 21.95 22.00 21.76 21.82 2,053,702 -0.03(-0.14%)
Jun 10, 2015 22.00 22.05 21.85 21.86 2,157,814 -0.05(-0.24%)
Jun 09, 2015 21.96 22.09 21.89 21.91 3,310,654 +0.00(+0.00%)
Jun 08, 2015 22.12 22.16 21.85 21.91 1,755,770 -0.18(-0.81%)
Jun 05, 2015 21.80 22.16 21.71 22.09 3,391,621 +0.18(+0.81%)
Jun 04, 2015 22.21 22.41 21.89 21.91 4,729,624 -0.39(-1.74%)
Jun 03, 2015 22.66 22.69 22.28 22.30 3,324,025 -0.39(-1.73%)
Jun 02, 2015 22.61 22.73 22.53 22.69 2,345,151 +0.09(+0.42%)
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.