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

Alps Alerian MLP ETF (NY: AMLP )

47.17 -0.02 (-0.04%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Jun 30, 2014 5.611 5.632 5.593 5.632 11,961,378 +0.02(+0.42%)
Jun 27, 2014 5.590 5.617 5.581 5.608 18,748,708 +0.01(+0.26%)
Jun 26, 2014 5.590 5.596 5.575 5.593 8,799,755 +0.01(+0.11%)
Jun 25, 2014 5.569 5.596 5.558 5.587 8,884,273 +0.02(+0.43%)
Jun 24, 2014 5.543 5.587 5.543 5.563 10,314,823 +0.02(+0.32%)
Jun 23, 2014 5.501 5.549 5.483 5.546 9,463,220 +0.05(+0.86%)
Jun 20, 2014 5.528 5.531 5.486 5.498 13,868,882 -0.02(-0.43%)
Jun 19, 2014 5.454 5.528 5.433 5.522 16,391,079 +0.07(+1.36%)
Jun 18, 2014 5.489 5.492 5.427 5.448 16,904,308 -0.03(-0.59%)
Jun 17, 2014 5.507 5.507 5.477 5.480 9,389,148 -0.02(-0.32%)
Jun 16, 2014 5.463 5.498 5.454 5.498 13,131,170 +0.04(+0.76%)
Jun 13, 2014 5.457 5.469 5.427 5.457 8,545,410 +0.01(+0.16%)
Jun 12, 2014 5.469 5.477 5.439 5.448 10,811,368 -0.02(-0.43%)
Jun 11, 2014 5.477 5.486 5.457 5.472 7,334,906 -0.01(-0.22%)
Jun 10, 2014 5.466 5.498 5.464 5.483 8,633,510 +0.01(+0.11%)
Jun 06, 2014 5.454 5.483 5.454 5.477 11,717,070 +0.02(+0.38%)
Jun 05, 2014 5.454 5.463 5.431 5.457 10,320,238 +0.01(+0.16%)
Jun 04, 2014 5.406 5.454 5.400 5.448 6,972,437 +0.02(+0.38%)
Jun 03, 2014 5.436 5.447 5.421 5.427 10,598,504 -0.01(-0.11%)
Jun 02, 2014 5.406 5.436 5.394 5.433 8,636,938 +0.03(+0.49%)
May 30, 2014 5.386 5.409 5.368 5.406 10,032,158 +0.03(+0.50%)
May 29, 2014 5.383 5.400 5.371 5.380 8,727,238 -0.00(-0.05%)
May 28, 2014 5.400 5.403 5.365 5.383 9,934,394 -0.01(-0.11%)
May 27, 2014 5.409 5.412 5.374 5.389 7,899,910 -0.01(-0.16%)
May 23, 2014 5.400 5.397 5.397 5.397 14,605,940 +0.00(+0.05%)
May 22, 2014 5.380 5.397 5.378 5.394 6,112,460 +0.02(+0.33%)
May 21, 2014 5.371 5.386 5.359 5.377 9,470,498 +0.01(+0.22%)
May 20, 2014 5.356 5.371 5.344 5.365 9,782,235 +0.01(+0.28%)
May 19, 2014 5.374 5.383 5.347 5.350 9,709,651 -0.02(-0.33%)
May 16, 2014 5.365 5.377 5.353 5.368 8,296,280 +0.01(+0.22%)
May 15, 2014 5.359 5.362 5.323 5.356 7,729,616 +0.00(+0.01%)
May 14, 2014 5.341 5.356 5.329 5.356 10,775,096 +0.02(+0.38%)
May 13, 2014 5.362 5.365 5.329 5.335 12,270,515 -0.01(-0.22%)
May 12, 2014 5.350 5.362 5.335 5.347 7,548,105 +0.01(+0.28%)
May 09, 2014 5.362 5.371 5.320 5.332 7,971,715 -0.02(-0.33%)
May 08, 2014 5.400 5.406 5.329 5.350 12,848,413 -0.06(-1.04%)
May 07, 2014 5.377 5.406 5.350 5.406 8,148,240 +0.05(+0.88%)
May 06, 2014 5.380 5.389 5.341 5.359 9,081,108 +0.32(+6.32%)
May 05, 2014 5.005 5.048 4.997 5.040 22,850,266 +0.04(+0.71%)
May 02, 2014 4.988 5.005 4.975 5.005 8,381,625 +0.02(+0.38%)
May 01, 2014 4.972 4.991 4.964 4.986 8,052,901 +0.02(+0.50%)
Apr 30, 2014 4.975 4.975 4.947 4.961 8,050,374 -0.01(-0.17%)
Apr 29, 2014 4.942 4.972 4.939 4.969 10,053,178 +0.04(+0.72%)
Apr 28, 2014 4.933 4.942 4.914 4.933 9,650,803 +0.01(+0.28%)
Apr 25, 2014 4.942 4.966 4.903 4.920 8,112,646 -0.02(-0.39%)
Apr 24, 2014 4.999 4.999 4.933 4.939 16,772,950 -0.03(-0.55%)
Apr 23, 2014 4.972 4.986 4.961 4.966 7,898,828 -0.01(-0.17%)
Apr 22, 2014 4.977 4.999 4.969 4.975 10,469,612 +0.01(+0.11%)
Apr 21, 2014 4.955 4.972 4.944 4.969 15,105,052 +0.02(+0.39%)
Apr 17, 2014 4.931 4.950 4.950 4.950 11,643,185 +0.02(+0.39%)
Apr 16, 2014 4.920 4.942 4.903 4.931 10,900,896 +0.02(+0.50%)
Apr 15, 2014 4.917 4.925 4.894 4.906 14,386,623 -0.01(-0.17%)
Apr 14, 2014 4.920 4.953 4.912 4.914 11,806,048 +0.00(+0.06%)
Apr 11, 2014 4.865 4.914 4.859 4.912 53,671,720 +0.05(+0.96%)
Apr 10, 2014 4.895 4.917 4.854 4.865 7,663,974 -0.03(-0.62%)
Apr 09, 2014 4.890 4.914 4.870 4.895 9,348,155 +0.01(+0.22%)
Apr 08, 2014 4.881 4.895 4.859 4.884 9,826,776 +0.02(+0.51%)
Apr 07, 2014 4.901 4.906 4.851 4.859 9,431,600 -0.03(-0.67%)
Apr 04, 2014 4.901 4.922 4.892 4.892 9,012,973 +0.00(+0.06%)
Apr 03, 2014 4.890 4.909 4.876 4.890 9,979,488 +0.01(+0.17%)
Apr 02, 2014 4.884 4.895 4.873 4.881 12,273,955 -0.01(-0.11%)
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.