Skip to main content

Alerian MLP Index ETN JP Morgan (NY: AMJ )

28.49 +0.39 (+1.39%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 14.30 14.39 13.50 13.65 9,302,638 -0.26(-1.87%)
Apr 29, 2020 13.34 14.02 13.14 13.91 3,948,558 +1.19(+9.36%)
Apr 28, 2020 12.48 12.90 12.44 12.72 2,015,783 +0.28(+2.25%)
Apr 27, 2020 12.14 12.46 11.91 12.44 2,232,649 +0.16(+1.30%)
Apr 24, 2020 12.60 12.87 12.14 12.28 2,240,100 -0.07(-0.57%)
Apr 23, 2020 11.72 12.38 11.68 12.35 2,584,987 +0.77(+6.65%)
Apr 22, 2020 11.79 11.79 11.22 11.58 2,521,669 +0.32(+2.84%)
Apr 21, 2020 10.99 11.31 10.74 11.26 4,257,909 +0.20(+1.81%)
Apr 20, 2020 10.79 11.62 10.45 11.06 5,458,530 -0.13(-1.16%)
Apr 17, 2020 10.68 11.20 10.48 11.19 3,812,200 +0.73(+6.98%)
Apr 16, 2020 10.41 10.68 10.39 10.46 3,489,155 -0.08(-0.76%)
Apr 15, 2020 10.37 10.64 10.18 10.54 9,413,793 -0.32(-2.95%)
Apr 14, 2020 10.45 10.95 10.45 10.86 2,824,300 +0.41(+3.92%)
Apr 13, 2020 10.89 10.89 10.17 10.45 2,664,564 +0.10(+0.97%)
Apr 09, 2020 9.990 10.84 9.840 10.35 6,034,200 +0.97(+10.34%)
Apr 08, 2020 9.760 10.09 9.380 9.380 3,547,329 -0.17(-1.78%)
Apr 07, 2020 9.870 10.19 9.520 9.550 6,513,905 +0.23(+2.47%)
Apr 06, 2020 9.450 9.870 9.320 9.320 3,188,984 -0.03(-0.32%)
Apr 03, 2020 9.600 9.970 8.670 9.350 4,123,600 +0.02(+0.21%)
Apr 02, 2020 9.250 10.22 9.090 9.330 6,688,730 +0.49(+5.54%)
Apr 01, 2020 8.820 8.970 8.466 8.840 2,466,250 -0.19(-2.10%)
Mar 31, 2020 8.550 9.070 8.440 9.030 2,722,695 +0.72(+8.66%)
Mar 30, 2020 8.500 8.520 7.930 8.310 2,987,084 -0.29(-3.37%)
Mar 27, 2020 8.930 8.930 8.465 8.600 5,044,300 -0.50(-5.49%)
Mar 26, 2020 9.010 9.720 8.740 9.100 5,862,399 +0.16(+1.79%)
Mar 25, 2020 8.360 9.320 8.140 8.940 7,440,091 +0.56(+6.68%)
Mar 24, 2020 8.530 8.760 8.220 8.380 3,167,051 +0.38(+4.75%)
Mar 23, 2020 9.000 9.040 8.000 8.000 4,707,019 -1.16(-12.66%)
Mar 20, 2020 8.400 9.990 8.020 9.160 8,671,500 +0.91(+11.03%)
Mar 19, 2020 7.130 8.860 6.720 8.250 8,743,786 +1.35(+19.57%)
Mar 18, 2020 7.490 7.840 6.150 6.900 8,016,145 -1.43(-17.17%)
Mar 17, 2020 9.130 9.250 8.280 8.330 9,260,309 -0.77(-8.46%)
Mar 16, 2020 9.280 9.770 8.820 9.100 5,475,710 -1.61(-15.03%)
Mar 13, 2020 10.81 11.00 10.00 10.71 5,409,100 +0.87(+8.84%)
Mar 12, 2020 11.00 11.04 9.810 9.840 6,485,530 -2.14(-17.86%)
Mar 11, 2020 11.91 12.55 11.66 11.98 9,202,459 -0.59(-4.69%)
Mar 10, 2020 12.49 12.80 10.66 12.57 11,680,825 +1.32(+11.73%)
Mar 09, 2020 12.85 12.89 11.23 11.25 6,513,378 -4.33(-27.79%)
Mar 06, 2020 16.21 16.30 15.52 15.58 6,272,900 -1.20(-7.15%)
Mar 05, 2020 17.03 17.09 16.59 16.78 4,376,625 -0.53(-3.06%)
Mar 04, 2020 17.56 17.67 17.17 17.31 6,547,173 -0.04(-0.23%)
Mar 03, 2020 17.74 18.19 17.13 17.35 7,168,287 -0.38(-2.14%)
Mar 02, 2020 17.52 17.92 17.06 17.73 4,293,034 +0.44(+2.54%)
Feb 28, 2020 16.60 17.29 16.20 17.29 10,632,600 -0.21(-1.20%)
Feb 27, 2020 18.00 18.06 17.13 17.50 8,083,828 -0.77(-4.21%)
Feb 26, 2020 18.76 18.92 18.26 18.27 4,216,464 -0.48(-2.56%)
Feb 25, 2020 19.74 19.74 18.64 18.75 4,047,747 -0.84(-4.29%)
Feb 24, 2020 19.70 19.74 19.39 19.59 2,074,294 -0.49(-2.44%)
Feb 21, 2020 20.30 20.32 20.00 20.08 2,362,400 -0.26(-1.28%)
Feb 20, 2020 20.42 20.61 20.32 20.34 2,563,935 -0.08(-0.39%)
Feb 19, 2020 20.64 20.71 20.39 20.42 1,855,753 -0.12(-0.58%)
Feb 18, 2020 20.54 20.60 20.43 20.54 1,259,254 -0.07(-0.34%)
Feb 14, 2020 20.68 20.71 20.48 20.61 1,232,900 +0.07(+0.34%)
Feb 13, 2020 20.58 20.84 20.54 20.54 1,783,949 -0.22(-1.06%)
Feb 12, 2020 20.53 20.78 20.45 20.76 2,603,276 +0.43(+2.12%)
Feb 11, 2020 20.33 20.40 20.22 20.33 2,240,567 +0.16(+0.79%)
Feb 10, 2020 20.45 20.49 20.11 20.17 2,239,375 -0.32(-1.56%)
Feb 07, 2020 20.65 20.66 20.45 20.49 1,635,600 -0.25(-1.21%)
Feb 06, 2020 20.94 21.05 20.66 20.74 1,692,418 -0.24(-1.15%)
Feb 05, 2020 20.91 21.28 20.91 20.98 4,215,216 +0.20(+0.97%)
Feb 04, 2020 20.60 21.04 20.60 20.78 2,057,107 +0.30(+1.46%)
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.