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 (%)
Apr 27, 2017 27.11 200 -0.22(-0.80%)
Apr 25, 2017 27.33 79 +0.26(+0.96%)
Apr 20, 2017 27.07 46 +0.17(+0.63%)
Apr 17, 2017 26.90 40 -0.25(-0.93%)
Apr 12, 2017 27.15 27.15 27.15 0 -2.43(-8.21%)
Apr 11, 2017 29.58 29.58 29.58 29.58 290 +1.40(+4.95%)
Apr 10, 2017 28.22 28.22 28.18 28.18 244 +0.68(+2.49%)
Apr 06, 2017 27.50 25 -0.32(-1.13%)
Apr 05, 2017 27.80 27.82 27.80 27.82 2,210 -0.14(-0.52%)
Apr 04, 2017 27.96 27.96 27.96 27.96 652 +0.30(+1.09%)
Apr 03, 2017 27.66 27.66 27.66 27.66 663 +0.49(+1.80%)
Mar 31, 2017 27.17 27.17 27.17 27.17 339 +0.48(+1.80%)
Mar 24, 2017 26.69 79 +0.04(+0.15%)
Mar 23, 2017 26.64 26.65 26.64 26.65 667 -0.37(-1.36%)
Mar 20, 2017 27.02 136 +0.00(+0.00%)
Mar 16, 2017 27.02 3 -0.01(-0.05%)
Mar 15, 2017 27.08 27.14 26.81 27.03 1,587 +0.34(+1.28%)
Mar 14, 2017 26.45 26.69 26.45 26.69 601 +0.38(+1.44%)
Mar 09, 2017 26.31 40 -2.45(-8.51%)
Mar 08, 2017 29.08 29.24 28.76 28.76 1,530 -0.57(-1.96%)
Mar 07, 2017 29.33 29.33 29.33 29.33 178 -0.00(-0.01%)
Mar 06, 2017 29.46 29.46 29.33 29.33 710 -0.27(-0.91%)
Mar 03, 2017 29.60 29.60 29.60 29.60 610 -1.00(-3.27%)
Mar 01, 2017 30.60 78 +0.04(+0.11%)
Feb 14, 2017 30.57 34 +0.23(+0.76%)
Feb 10, 2017 30.34 10 +0.14(+0.45%)
Feb 09, 2017 30.20 30.20 30.20 30.20 500 +0.78(+2.65%)
Feb 08, 2017 29.50 29.53 29.40 29.42 1,335 -1.16(-3.78%)
Feb 07, 2017 30.58 30.58 30.58 30.58 129 +0.08(+0.25%)
Feb 06, 2017 30.50 30.50 30.50 30.50 400 +0.75(+2.52%)
Feb 02, 2017 29.75 29.75 29.75 0 +0.01(+0.03%)
Jan 27, 2017 29.74 29.74 29.74 0 -0.59(-1.94%)
Jan 26, 2017 30.33 30.33 30.33 30.33 136 +0.61(+2.05%)
Jan 25, 2017 29.72 29.72 29.72 29.72 400 +1.34(+4.73%)
Jan 24, 2017 28.38 28.38 28.38 28.38 200 +0.91(+3.31%)
Jan 20, 2017 27.47 27.47 27.47 0 +0.04(+0.14%)
Jan 19, 2017 27.43 27.43 27.43 27.43 120 -0.08(-0.29%)
Jan 18, 2017 27.65 27.65 27.51 27.51 378 +0.44(+1.62%)
Jan 10, 2017 27.07 67 -0.65(-2.36%)
Jan 09, 2017 25.99 27.73 25.99 27.73 2,939 +0.77(+2.85%)
Jan 04, 2017 26.96 26.96 26.96 0 -0.55(-1.99%)
Jan 03, 2017 27.51 27.51 27.51 27.51 556 +0.84(+3.13%)
Dec 30, 2016 26.67 26.67 26.67 0 +0.18(+0.68%)
Dec 29, 2016 26.37 26.49 26.37 26.49 550 -0.46(-1.71%)
Dec 27, 2016 26.95 26.95 26.95 0 +0.73(+2.78%)
Dec 22, 2016 26.22 26.22 26.22 0 +0.95(+3.76%)
Dec 20, 2016 25.27 25.27 25.27 0 +0.52(+2.10%)
Dec 19, 2016 24.75 24.75 24.75 24.75 400 +0.06(+0.23%)
Dec 16, 2016 24.69 24.69 24.69 24.69 405 +0.33(+1.34%)
Dec 15, 2016 24.40 24.40 24.37 24.37 938 -0.04(-0.16%)
Dec 14, 2016 24.41 24.41 24.41 24.41 400 -0.34(-1.39%)
Dec 13, 2016 24.75 24.75 24.75 24.75 400 +0.04(+0.16%)
Dec 12, 2016 25.12 25.12 24.71 24.71 2,800 +0.44(+1.81%)
Dec 09, 2016 24.37 24.49 24.24 24.27 1,725 -0.25(-1.02%)
Dec 07, 2016 24.52 26 +0.27(+1.11%)
Dec 06, 2016 24.25 24.25 24.25 24.25 402 -0.12(-0.49%)
Dec 05, 2016 24.30 24.37 24.21 24.37 2,745 -0.05(-0.22%)
Dec 02, 2016 24.62 24.62 24.42 24.42 450 -1.04(-4.09%)
Nov 30, 2016 25.46 1 +2.28(+9.84%)
Nov 29, 2016 23.18 23.18 23.18 23.18 1,060 -1.80(-7.20%)
Nov 22, 2016 24.98 24.98 24.98 0 +0.52(+2.14%)
Nov 17, 2016 24.46 48 -1.54(-5.93%)
Nov 14, 2016 26.00 26.00 26.00 0 +1.96(+8.15%)
Nov 11, 2016 24.04 24.04 24.04 24.04 115 +0.51(+2.17%)
Nov 09, 2016 23.53 50 +0.59(+2.57%)
Nov 04, 2016 22.94 18 -1.51(-6.18%)
Oct 31, 2016 24.45 50 -1.93(-7.32%)
Oct 21, 2016 26.38 50 +0.66(+2.57%)
Oct 13, 2016 25.91 27.88 25.72 25.72 20 -0.44(-1.68%)
Oct 12, 2016 26.16 26.16 26.16 26.16 100 -0.11(-0.42%)
Oct 11, 2016 26.27 26.27 26.27 26.27 100 -0.17(-0.66%)
Oct 10, 2016 26.44 26.44 26.44 26.44 500 +0.75(+2.92%)
Oct 06, 2016 25.50 26.05 25.50 25.69 79 -0.22(-0.87%)
Oct 05, 2016 26.45 26.45 25.92 25.92 1,800 -0.40(-1.54%)
Oct 03, 2016 26.97 26.97 26.32 26.32 16 -0.62(-2.31%)
Sep 30, 2016 26.95 26.95 26.95 26.95 115 +0.45(+1.68%)
Sep 29, 2016 27.00 27.00 26.50 26.50 5,510 +0.32(+1.22%)
Sep 28, 2016 26.18 26.18 26.18 26.18 1 +0.00(+0.00%)
Sep 27, 2016 25.61 26.18 25.61 26.18 350 -0.41(-1.54%)
Sep 26, 2016 25.17 26.59 25.17 26.59 503 +0.10(+0.36%)
Sep 23, 2016 26.49 26.49 26.49 26.49 148 +0.04(+0.15%)
Sep 22, 2016 26.45 26.45 26.45 26.45 100 +1.64(+6.61%)
Sep 20, 2016 24.81 24.81 24.81 24.81 300 -0.36(-1.42%)
Sep 19, 2016 25.17 25.17 25.17 25.17 130 +1.22(+5.09%)
Sep 16, 2016 23.65 23.95 23.64 23.95 490 -0.20(-0.84%)
Sep 15, 2016 24.43 24.43 24.15 24.15 5,495 -0.07(-0.27%)
Sep 13, 2016 24.84 24.84 24.22 24.22 25 -1.78(-6.85%)
Sep 12, 2016 27.50 27.50 25.50 26.00 25,753 -0.75(-2.80%)
Sep 09, 2016 27.55 27.55 26.75 26.75 850 -1.19(-4.25%)
Sep 08, 2016 28.00 28.06 27.94 27.94 1,010 +0.71(+2.60%)
Sep 02, 2016 26.97 27.23 27.23 27.23 400 +0.54(+2.02%)
Aug 26, 2016 26.72 26.72 26.69 26.69 100 -1.29(-4.61%)
Aug 18, 2016 27.98 27.98 27.98 27.98 10,100 +0.44(+1.60%)
Aug 17, 2016 27.54 27.54 27.54 27.54 5,050 -0.23(-0.82%)
Aug 16, 2016 27.77 27.77 27.77 27.77 283 +0.18(+0.65%)
Aug 12, 2016 27.59 27.59 27.59 27.59 10,800 +0.31(+1.15%)
Aug 09, 2016 27.29 27.28 27.28 27.28 500 +1.34(+5.15%)
Aug 02, 2016 26.26 25.94 25.94 25.94 17,500 -0.82(-3.06%)
Aug 01, 2016 26.88 26.88 26.76 26.76 9,000 -0.88(-3.18%)
Jul 29, 2016 27.15 27.64 27.15 27.64 5,000 +0.55(+2.03%)
Jul 28, 2016 27.09 27.09 27.09 27.09 100 -0.09(-0.33%)
Jul 27, 2016 27.18 27.18 27.18 27.18 3,000 -0.54(-1.95%)
Jul 26, 2016 27.72 27.72 27.72 27.72 100 -0.46(-1.63%)
Jul 21, 2016 28.85 28.85 28.18 28.18 1 +0.09(+0.32%)
Jul 18, 2016 28.09 28.09 28.09 28.09 100 +0.65(+2.37%)
Jul 11, 2016 27.44 27.44 27.44 27.44 100 +0.70(+2.62%)
Jul 08, 2016 26.74 26.74 26.74 26.74 100 +0.24(+0.91%)
Jul 07, 2016 26.70 26.70 26.50 26.50 5,300 +0.12(+0.45%)
Jul 06, 2016 26.42 26.42 26.38 26.38 5,100 -0.04(-0.15%)
Jul 05, 2016 26.42 26.42 26.42 26.42 3,000 -1.23(-4.45%)
Jul 01, 2016 27.65 27.65 27.65 27.65 10,000 +0.65(+2.41%)
Jun 30, 2016 27.08 27.08 27.00 27.00 6,000 +0.88(+3.37%)
Jun 28, 2016 26.12 26.12 26.12 26.12 3,000 +1.58(+6.44%)
Jun 27, 2016 24.52 24.54 24.52 24.54 8,000 -1.97(-7.43%)
Jun 24, 2016 27.71 27.71 26.34 26.51 7,002 -1.73(-6.13%)
Jun 23, 2016 28.16 28.36 28.16 28.24 5,201 +1.11(+4.09%)
Jun 22, 2016 27.21 27.41 27.13 27.13 8,200 -0.12(-0.44%)
Jun 21, 2016 27.09 27.25 26.94 27.25 10,200 +0.61(+2.29%)
Jun 20, 2016 26.64 26.64 26.64 26.64 3,462 +0.92(+3.58%)
Jun 17, 2016 25.72 25.72 25.72 25.72 10,000 +0.49(+1.94%)
Jun 16, 2016 25.33 25.33 25.23 25.23 25,000 -0.42(-1.64%)
Jun 15, 2016 25.11 25.65 25.11 25.65 15,200 +1.17(+4.76%)
Jun 14, 2016 24.48 24.48 24.48 24.48 120 -0.96(-3.76%)
Jun 13, 2016 25.86 25.86 25.44 25.44 10,391 -1.96(-7.15%)
Jun 10, 2016 27.40 27.40 27.38 27.40 30,000 +0.10(+0.37%)
Jun 09, 2016 27.32 27.34 27.30 27.30 30,300 -0.71(-2.53%)
Jun 08, 2016 28.19 28.19 27.95 28.01 20,120 +0.26(+0.94%)
Jun 07, 2016 27.60 27.78 27.60 27.75 17,433 +0.36(+1.31%)
Jun 06, 2016 26.62 27.47 26.62 27.39 1,399 +1.18(+4.50%)
Jun 03, 2016 26.60 26.60 26.00 26.21 10,155 +0.29(+1.12%)
Jun 02, 2016 25.95 25.95 25.91 25.92 34,000 +0.13(+0.50%)
Jun 01, 2016 25.68 25.79 25.68 25.79 230 +0.28(+1.10%)
May 31, 2016 25.53 25.53 25.50 25.51 24,000 +0.81(+3.28%)
May 27, 2016 24.94 24.70 24.70 24.70 15,400 -0.22(-0.88%)
May 26, 2016 24.92 24.92 24.92 24.92 29,707 -0.49(-1.93%)
May 25, 2016 25.05 25.41 25.05 25.41 12,000 +0.62(+2.50%)
May 24, 2016 25.42 25.44 24.70 24.79 39,134 -0.36(-1.43%)
May 23, 2016 25.05 25.28 25.05 25.15 5,934 -0.07(-0.28%)
May 20, 2016 25.22 25.24 25.22 25.22 12,000 +0.56(+2.27%)
May 19, 2016 23.50 24.69 23.50 24.66 56,040 +0.50(+2.07%)
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.