Indicators

Alps Alerian MLP ETF (NY: AMLP )

46.68 +0.45 (+0.97%)

Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	40.00	40.18	39.05	39.12	2,624,465	-1.38(-3.42%)
Nov 26, 2014	40.26	40.50	40.50	40.50	1,682,181	+0.37(+0.92%)
Nov 25, 2014	40.42	40.50	40.11	40.13	1,514,384	-0.11(-0.27%)
Nov 24, 2014	40.65	40.70	40.16	40.24	1,904,896	-0.26(-0.64%)
Nov 21, 2014	40.96	41.24	40.48	40.50	3,780,337	-0.26(-0.64%)
Nov 20, 2014	40.63	40.87	40.52	40.76	1,877,604	+0.09(+0.21%)
Nov 19, 2014	40.35	40.67	40.35	40.67	1,754,268	+0.26(+0.64%)
Nov 18, 2014	40.29	40.50	40.13	40.42	2,381,401	+0.19(+0.48%)
Nov 17, 2014	39.90	40.22	39.75	40.22	2,070,863	+0.30(+0.76%)
Nov 14, 2014	39.53	39.92	39.46	39.92	1,817,894	+0.48(+1.21%)
Nov 13, 2014	39.75	39.87	39.29	39.44	1,796,847	-0.32(-0.82%)
Nov 12, 2014	39.59	39.77	39.44	39.77	1,299,113	+0.13(+0.33%)
Nov 11, 2014	39.72	39.90	39.42	39.64	1,586,048	-0.06(-0.16%)
Nov 10, 2014	39.98	40.13	39.66	39.70	1,264,389	-0.15(-0.38%)
Nov 07, 2014	39.55	39.98	39.25	39.85	1,400,459	+0.54(+1.37%)
Nov 06, 2014	39.42	39.53	39.05	39.31	1,375,346	-0.00(-0.01%)
Nov 05, 2014	39.21	39.40	38.99	39.32	1,938,765	+0.30(+0.76%)
Nov 04, 2014	39.68	39.89	38.92	39.02	1,706,013	-0.47(-1.19%)

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.