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

Alps Alerian MLP ETF (NY: AMLP )

48.18 -0.17 (-0.35%)
Official Closing Price Updated: 8:00 PM EST, Nov 8, 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 (%)
May 29, 2015 6.926 6.938 6.897 6.901 6,044,942 -0.03(-0.42%)
May 28, 2015 6.972 6.976 6.918 6.930 5,605,166 -0.06(-0.89%)
May 27, 2015 6.972 7.009 6.972 6.993 6,989,174 +0.01(+0.12%)
May 26, 2015 7.022 7.030 6.968 6.984 7,585,172 -0.06(-0.83%)
May 22, 2015 7.009 7.043 7.043 7.043 5,579,364 +0.01(+0.18%)
May 21, 2015 7.030 7.051 7.009 7.030 10,322,533 +0.01(+0.12%)
May 20, 2015 7.060 7.064 7.014 7.022 6,557,008 -0.02(-0.30%)
May 19, 2015 7.055 7.067 7.022 7.043 6,610,610 -0.03(-0.47%)
May 18, 2015 7.039 7.085 7.025 7.076 8,606,101 +0.04(+0.53%)
May 15, 2015 7.043 7.060 7.014 7.039 10,250,327 -0.00(-0.06%)
May 14, 2015 7.047 7.068 7.039 7.043 7,167,323 +0.02(+0.30%)
May 13, 2015 7.089 7.097 6.968 7.022 13,226,246 +0.58(+9.00%)
May 12, 2015 6.408 6.461 6.385 6.442 11,030,968 +0.02(+0.30%)
May 11, 2015 6.450 6.461 6.416 6.423 7,771,595 -0.04(-0.65%)
May 08, 2015 6.465 6.496 6.435 6.465 8,937,729 +0.03(+0.53%)
May 07, 2015 6.480 6.499 6.423 6.431 10,564,049 -0.07(-1.05%)
May 06, 2015 6.595 6.602 6.484 6.499 12,058,837 -0.06(-0.93%)
May 05, 2015 6.557 6.583 6.530 6.560 35,799,760 +0.02(+0.35%)
May 04, 2015 6.568 6.576 6.538 6.538 9,498,380 -0.02(-0.35%)
May 01, 2015 6.557 6.579 6.538 6.560 9,403,045 +0.02(+0.23%)
Apr 30, 2015 6.534 6.576 6.511 6.545 11,664,393 +0.00(+0.06%)
Apr 29, 2015 6.469 6.572 6.469 6.541 15,497,743 +0.05(+0.82%)
Apr 28, 2015 6.496 6.499 6.469 6.488 8,620,856 -0.02(-0.23%)
Apr 27, 2015 6.503 6.522 6.488 6.503 12,887,327 +0.00(+0.06%)
Apr 24, 2015 6.480 6.503 6.473 6.499 6,841,904 +0.02(+0.35%)
Apr 23, 2015 6.442 6.480 6.442 6.477 7,966,932 +0.05(+0.77%)
Apr 22, 2015 6.446 6.469 6.417 6.427 8,608,639 -0.01(-0.12%)
Apr 21, 2015 6.522 6.522 6.435 6.435 8,213,924 -0.03(-0.47%)
Apr 20, 2015 6.454 6.496 6.439 6.465 7,039,723 +0.03(+0.47%)
Apr 17, 2015 6.458 6.465 6.423 6.435 19,595,998 -0.04(-0.65%)
Apr 16, 2015 6.461 6.484 6.431 6.477 13,909,207 +0.02(+0.24%)
Apr 15, 2015 6.450 6.473 6.416 6.461 11,727,757 +0.05(+0.71%)
Apr 14, 2015 6.378 6.437 6.370 6.416 7,250,176 +0.05(+0.78%)
Apr 13, 2015 6.401 6.412 6.366 6.366 5,995,421 -0.03(-0.42%)
Apr 10, 2015 6.381 6.397 6.355 6.393 7,504,121 +0.03(+0.48%)
Apr 09, 2015 6.351 6.372 6.336 6.362 5,434,733 +0.01(+0.18%)
Apr 08, 2015 6.366 6.378 6.328 6.351 9,046,532 +0.00(+0.00%)
Apr 07, 2015 6.336 6.370 6.313 6.351 8,653,261 +0.02(+0.24%)
Apr 06, 2015 6.317 6.351 6.313 6.336 8,917,371 +0.02(+0.24%)
Apr 02, 2015 6.279 6.321 6.321 6.321 8,197,757 +0.02(+0.36%)
Apr 01, 2015 6.321 6.355 6.294 6.298 7,708,649 -0.01(-0.12%)
Mar 31, 2015 6.302 6.362 6.279 6.305 11,922,546 -0.02(-0.24%)
Mar 30, 2015 6.302 6.321 6.286 6.321 6,790,116 +0.05(+0.79%)
Mar 27, 2015 6.298 6.317 6.250 6.271 6,910,479 -0.01(-0.18%)
Mar 26, 2015 6.313 6.337 6.264 6.283 11,872,106 +0.00(+0.00%)
Mar 25, 2015 6.286 6.305 6.264 6.283 9,206,193 +0.02(+0.24%)
Mar 24, 2015 6.351 6.355 6.264 6.267 9,889,515 -0.07(-1.14%)
Mar 23, 2015 6.245 6.343 6.235 6.340 8,803,821 +0.09(+1.46%)
Mar 20, 2015 6.267 6.279 6.222 6.248 10,784,770 +0.02(+0.31%)
Mar 19, 2015 6.210 6.229 6.195 6.229 7,972,895 -0.04(-0.67%)
Mar 18, 2015 6.138 6.298 6.127 6.271 15,560,300 +0.09(+1.42%)
Mar 17, 2015 6.146 6.206 6.138 6.184 9,299,905 +0.01(+0.19%)
Mar 16, 2015 6.176 6.176 6.115 6.172 16,859,688 -0.00(-0.06%)
Mar 13, 2015 6.172 6.184 6.138 6.176 12,086,467 -0.02(-0.25%)
Mar 12, 2015 6.233 6.248 6.191 6.191 11,894,569 -0.03(-0.55%)
Mar 11, 2015 6.321 6.332 6.222 6.225 9,404,414 -0.09(-1.45%)
Mar 10, 2015 6.260 6.332 6.233 6.317 22,651,406 +0.02(+0.24%)
Mar 09, 2015 6.374 6.401 6.302 6.302 10,596,979 -0.07(-1.08%)
Mar 06, 2015 6.404 6.444 6.355 6.370 13,586,355 -0.08(-1.30%)
Mar 05, 2015 6.435 6.488 6.431 6.454 8,038,861 +0.02(+0.36%)
Mar 04, 2015 6.458 6.458 6.401 6.431 11,504,714 -0.03(-0.41%)
Mar 03, 2015 6.408 6.469 6.404 6.458 8,816,853 +0.05(+0.71%)
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.