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

X-Links Mthy Pay 2X Leveraged Alerian MLP (NY: AMJL )

N/A UNCHANGED
Last Price Updated: 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 (%)
Feb 28, 2020 6.590 6.590 5.500 6.059 107,300 -0.23(-3.68%)
Feb 27, 2020 6.410 6.715 5.870 6.290 83,585 -0.63(-9.06%)
Feb 26, 2020 7.260 7.379 6.790 6.916 121,966 -0.47(-6.41%)
Feb 25, 2020 8.110 8.240 7.350 7.390 58,274 -0.74(-9.10%)
Feb 24, 2020 8.300 8.300 7.790 8.130 73,669 -0.36(-4.24%)
Feb 21, 2020 8.710 8.740 8.430 8.490 55,700 -0.31(-3.49%)
Feb 20, 2020 8.960 8.960 8.700 8.797 13,089 -0.02(-0.26%)
Feb 19, 2020 9.040 9.170 8.710 8.820 32,714 -0.04(-0.40%)
Feb 18, 2020 9.200 9.200 8.810 8.855 16,093 -0.05(-0.62%)
Feb 14, 2020 8.950 8.950 8.850 8.910 24,600 -0.04(-0.39%)
Feb 13, 2020 8.944 9.024 8.910 8.945 10,311 -0.05(-0.61%)
Feb 12, 2020 9.190 9.190 8.867 9.000 16,372 +0.12(+1.33%)
Feb 11, 2020 9.100 9.100 8.850 8.882 31,595 +0.13(+1.52%)
Feb 10, 2020 9.280 9.280 8.680 8.749 109,967 -0.46(-4.97%)
Feb 07, 2020 9.510 9.510 9.060 9.207 23,900 -0.14(-1.48%)
Feb 06, 2020 9.720 9.720 9.300 9.345 45,246 -0.25(-2.56%)
Feb 05, 2020 9.500 9.730 9.400 9.590 11,985 +0.27(+2.94%)
Feb 04, 2020 9.120 9.500 9.120 9.316 24,894 +0.20(+2.15%)
Feb 03, 2020 9.390 9.390 9.000 9.120 22,116 -0.09(-0.98%)
Jan 31, 2020 9.400 9.500 9.089 9.210 32,600 -0.16(-1.76%)
Jan 30, 2020 9.660 9.660 9.250 9.375 20,095 -0.29(-2.95%)
Jan 29, 2020 9.770 9.800 9.503 9.660 12,451 -0.06(-0.65%)
Jan 28, 2020 9.600 9.879 9.500 9.723 17,927 +0.13(+1.39%)
Jan 27, 2020 9.650 9.790 9.450 9.590 15,382 -0.21(-2.14%)
Jan 24, 2020 10.02 10.44 9.700 9.800 37,600 -0.25(-2.49%)
Jan 23, 2020 10.00 10.30 9.890 10.05 16,810 -0.17(-1.68%)
Jan 22, 2020 10.71 10.71 10.16 10.22 28,376 -0.49(-4.61%)
Jan 21, 2020 11.15 11.15 10.59 10.71 33,661 -0.44(-3.90%)
Jan 17, 2020 11.30 11.35 11.05 11.15 7,600 -0.15(-1.33%)
Jan 16, 2020 11.23 11.47 11.10 11.30 28,673 +0.20(+1.80%)
Jan 15, 2020 11.12 11.12 11.03 11.10 4,004 +0.00(+0.00%)
Jan 14, 2020 11.12 11.15 10.97 11.10 42,636 +0.13(+1.19%)
Jan 13, 2020 10.84 11.04 10.50 10.97 13,323 +0.37(+3.49%)
Jan 10, 2020 10.81 10.99 10.56 10.60 45,900 -0.30(-2.75%)
Jan 09, 2020 11.04 11.04 10.78 10.90 21,698 -0.04(-0.41%)
Jan 08, 2020 11.30 11.30 10.79 10.95 31,053 -0.25(-2.28%)
Jan 07, 2020 11.21 11.21 10.86 11.20 25,912 +0.27(+2.47%)
Jan 06, 2020 10.79 11.01 10.77 10.93 20,663 +0.24(+2.24%)
Jan 03, 2020 10.60 10.83 10.50 10.69 18,500 +0.15(+1.43%)
Jan 02, 2020 10.45 10.57 10.26 10.54 8,404 +0.32(+3.18%)
Dec 31, 2019 10.13 10.34 10.12 10.21 3,600 -0.07(-0.65%)
Dec 30, 2019 10.53 10.53 10.15 10.28 28,251 -0.23(-2.17%)
Dec 27, 2019 10.85 10.85 10.37 10.51 12,500 -0.17(-1.58%)
Dec 26, 2019 10.38 10.68 10.38 10.68 16,643 +0.30(+2.90%)
Dec 24, 2019 10.49 10.49 10.33 10.38 2,900 +0.01(+0.07%)
Dec 23, 2019 10.33 10.40 10.28 10.37 10,221 +0.13(+1.26%)
Dec 20, 2019 10.27 10.31 10.20 10.24 8,900 +0.01(+0.11%)
Dec 19, 2019 10.20 10.38 10.12 10.23 20,052 -0.08(-0.80%)
Dec 18, 2019 10.20 10.39 10.00 10.31 19,221 +0.10(+1.01%)
Dec 17, 2019 9.830 10.37 9.720 10.21 44,540 +0.42(+4.34%)
Dec 16, 2019 9.680 9.840 9.450 9.785 20,596 +0.34(+3.60%)
Dec 13, 2019 9.570 9.670 9.370 9.445 4,700 -0.25(-2.58%)
Dec 12, 2019 9.570 9.847 9.570 9.695 26,176 +0.13(+1.36%)
Dec 11, 2019 9.410 9.705 9.410 9.565 25,411 -0.17(-1.78%)
Dec 10, 2019 9.430 9.900 9.390 9.738 48,632 +0.41(+4.38%)
Dec 09, 2019 9.000 9.330 8.950 9.330 34,744 +0.43(+4.86%)
Dec 06, 2019 8.960 8.960 8.830 8.897 24,500 +0.10(+1.11%)
Dec 05, 2019 8.950 8.950 8.800 8.800 11,263 +0.01(+0.11%)
Dec 04, 2019 8.760 9.029 8.730 8.790 24,052 +0.03(+0.34%)
Dec 03, 2019 8.880 8.920 8.690 8.760 64,283 -0.20(-2.23%)
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.