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 (%)
Apr 29, 2016 6.759 6.899 6.748 6.843 20,949,668 +0.10(+1.50%)
Apr 28, 2016 6.832 6.879 6.725 6.742 18,761,298 -0.11(-1.55%)
Apr 27, 2016 6.765 6.924 6.753 6.849 21,253,882 +0.15(+2.17%)
Apr 26, 2016 6.770 6.821 6.669 6.703 25,883,822 -0.04(-0.58%)
Apr 25, 2016 6.826 6.871 6.703 6.742 14,518,482 -0.10(-1.47%)
Apr 22, 2016 6.821 6.877 6.787 6.843 28,552,970 +0.06(+0.91%)
Apr 21, 2016 6.787 6.865 6.737 6.781 23,005,752 +0.01(+0.08%)
Apr 20, 2016 6.624 6.837 6.591 6.776 25,534,204 +0.12(+1.85%)
Apr 19, 2016 6.456 6.669 6.445 6.653 22,646,334 +0.26(+4.03%)
Apr 18, 2016 6.047 6.428 5.997 6.395 22,550,018 +0.21(+3.35%)
Apr 15, 2016 6.221 6.339 6.182 6.187 17,514,432 -0.12(-1.95%)
Apr 14, 2016 6.400 6.400 6.252 6.311 19,378,342 -0.02(-0.27%)
Apr 13, 2016 6.361 6.386 6.266 6.327 19,899,382 -0.01(-0.09%)
Apr 12, 2016 6.126 6.383 6.109 6.333 19,349,322 +0.23(+3.76%)
Apr 11, 2016 6.176 6.260 6.070 6.103 19,056,618 +0.00(+0.00%)
Apr 08, 2016 6.126 6.171 6.058 6.103 13,268,706 +0.16(+2.64%)
Apr 07, 2016 5.851 5.969 5.831 5.946 11,447,801 +0.03(+0.57%)
Apr 06, 2016 5.795 5.963 5.773 5.913 15,813,514 +0.16(+2.73%)
Apr 05, 2016 5.745 5.833 5.739 5.756 14,939,224 -0.07(-1.15%)
Apr 04, 2016 5.930 6.025 5.806 5.823 9,728,680 -0.12(-1.98%)
Apr 01, 2016 5.997 6.036 5.868 5.941 15,122,483 -0.18(-2.93%)
Mar 31, 2016 5.991 6.154 5.960 6.120 13,515,968 +0.12(+1.96%)
Mar 30, 2016 5.952 6.081 5.913 6.002 22,845,768 +0.13(+2.29%)
Mar 29, 2016 5.733 5.896 5.689 5.868 14,920,152 +0.04(+0.67%)
Mar 28, 2016 5.941 5.941 5.778 5.829 10,706,667 -0.04(-0.67%)
Mar 24, 2016 5.801 5.868 5.868 5.868 18,753,958 -0.07(-1.23%)
Mar 23, 2016 6.025 6.114 5.910 5.941 14,945,196 -0.22(-3.55%)
Mar 22, 2016 6.042 6.204 6.014 6.159 12,989,543 +0.08(+1.38%)
Mar 21, 2016 6.221 6.232 6.025 6.075 18,521,854 -0.16(-2.52%)
Mar 18, 2016 6.333 6.389 6.114 6.232 31,413,028 -0.03(-0.54%)
Mar 17, 2016 6.176 6.333 6.143 6.266 36,637,904 +0.15(+2.38%)
Mar 16, 2016 5.879 6.159 5.857 6.120 22,290,472 +0.29(+4.90%)
Mar 15, 2016 5.840 5.885 5.717 5.834 9,732,329 -0.09(-1.51%)
Mar 14, 2016 5.885 5.974 5.806 5.924 16,210,385 -0.01(-0.09%)
Mar 11, 2016 5.879 5.986 5.862 5.930 19,252,278 +0.12(+2.03%)
Mar 10, 2016 5.879 5.879 5.759 5.812 22,178,166 -0.06(-1.05%)
Mar 09, 2016 5.918 5.958 5.795 5.873 20,939,652 +0.07(+1.26%)
Mar 08, 2016 6.159 6.159 5.789 5.801 32,097,844 -0.41(-6.67%)
Mar 07, 2016 5.952 6.215 5.952 6.215 20,536,046 +0.22(+3.74%)
Mar 04, 2016 6.086 6.103 5.941 5.991 29,406,892 -0.04(-0.65%)
Mar 03, 2016 5.829 6.109 5.829 6.030 30,017,310 +0.15(+2.57%)
Mar 02, 2016 5.599 5.885 5.582 5.879 20,076,172 +0.21(+3.76%)
Mar 01, 2016 5.728 5.739 5.565 5.666 23,429,564 -0.01(-0.10%)
Feb 29, 2016 5.616 5.711 5.546 5.672 26,715,732 +0.10(+1.81%)
Feb 26, 2016 5.661 5.739 5.532 5.571 22,022,974 +0.07(+1.22%)
Feb 25, 2016 5.464 5.554 5.372 5.504 33,911,504 -0.04(-0.71%)
Feb 24, 2016 5.257 5.571 5.198 5.543 30,906,796 +0.13(+2.38%)
Feb 23, 2016 5.604 5.604 5.389 5.414 26,808,428 -0.25(-4.36%)
Feb 22, 2016 5.548 5.672 5.509 5.661 22,448,304 +0.32(+5.98%)
Feb 19, 2016 5.408 5.408 5.223 5.341 22,263,806 -0.12(-2.16%)
Feb 18, 2016 5.560 5.571 5.296 5.459 32,405,678 +0.08(+1.46%)
Feb 17, 2016 5.296 5.464 5.207 5.380 38,940,596 +0.29(+5.73%)
Feb 16, 2016 5.016 5.122 4.881 5.089 40,946,900 +0.31(+6.45%)
Feb 12, 2016 4.584 4.781 4.781 4.781 18,452,056 +0.31(+7.03%)
Feb 11, 2016 4.534 4.778 4.355 4.467 44,718,804 -0.24(-5.12%)
Feb 10, 2016 4.680 4.837 4.568 4.708 23,968,520 +0.68(+16.93%)
Feb 09, 2016 4.092 4.120 3.897 4.026 35,854,560 -0.14(-3.46%)
Feb 08, 2016 4.338 4.421 4.161 4.171 42,623,664 -0.45(-9.83%)
Feb 05, 2016 4.685 4.778 4.565 4.625 26,383,354 -0.13(-2.64%)
Feb 04, 2016 4.695 4.801 4.597 4.750 26,872,982 +0.09(+1.99%)
Feb 03, 2016 4.760 4.760 4.426 4.658 36,806,876 +0.01(+0.20%)
Feb 02, 2016 4.662 4.704 4.551 4.648 22,792,056 -0.09(-1.86%)
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.