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 (%)
Jan 31, 2020 20.85 20.92 20.50 20.55 3,031,500 -0.34(-1.63%)
Jan 30, 2020 20.90 20.95 20.62 20.89 3,615,247 -0.12(-0.57%)
Jan 29, 2020 21.13 21.28 20.98 21.01 3,623,859 -0.11(-0.52%)
Jan 28, 2020 21.09 21.22 20.99 21.12 3,748,573 +0.14(+0.67%)
Jan 27, 2020 21.00 21.09 20.89 20.98 2,940,551 -0.36(-1.69%)
Jan 24, 2020 21.68 21.71 21.23 21.34 2,709,300 -0.32(-1.48%)
Jan 23, 2020 21.47 21.80 21.30 21.66 3,805,180 +0.00(+0.00%)
Jan 22, 2020 22.14 22.16 21.66 21.66 3,562,020 -0.48(-2.17%)
Jan 21, 2020 22.55 22.55 22.09 22.14 2,825,954 -0.47(-2.08%)
Jan 17, 2020 22.75 22.84 22.54 22.61 4,125,400 -0.14(-0.62%)
Jan 16, 2020 22.80 22.86 22.71 22.75 1,428,416 +0.07(+0.31%)
Jan 15, 2020 22.68 22.74 22.57 22.68 2,156,725 +0.03(+0.13%)
Jan 14, 2020 22.39 22.72 22.39 22.65 2,936,620 +0.13(+0.58%)
Jan 13, 2020 22.32 22.59 22.20 22.52 2,471,198 +0.22(+0.99%)
Jan 10, 2020 22.46 22.46 22.17 22.30 1,522,000 -0.12(-0.54%)
Jan 09, 2020 22.52 22.57 22.29 22.42 1,993,031 -0.05(-0.22%)
Jan 08, 2020 22.65 22.78 22.31 22.47 3,726,820 -0.13(-0.58%)
Jan 07, 2020 22.58 22.69 22.39 22.60 1,766,014 +0.03(+0.13%)
Jan 06, 2020 22.56 22.63 22.25 22.57 4,692,668 +0.34(+1.53%)
Jan 03, 2020 22.27 22.28 21.76 22.23 1,915,600 +0.19(+0.86%)
Jan 02, 2020 21.92 22.08 21.81 22.04 2,045,115 +0.23(+1.05%)
Dec 31, 2019 21.58 21.81 21.49 21.81 4,369,100 +0.18(+0.83%)
Dec 30, 2019 21.99 22.04 21.60 21.63 3,005,170 -0.31(-1.41%)
Dec 27, 2019 22.34 22.34 21.82 21.94 2,696,300 -0.32(-1.44%)
Dec 26, 2019 21.86 22.28 21.86 22.26 2,669,241 +0.28(+1.27%)
Dec 24, 2019 22.08 22.08 21.86 21.98 1,888,100 -0.02(-0.09%)
Dec 23, 2019 21.82 22.03 21.73 22.00 4,633,316 +0.26(+1.20%)
Dec 20, 2019 21.71 21.87 21.65 21.74 3,090,100 +0.03(+0.14%)
Dec 19, 2019 21.87 21.94 21.66 21.71 3,988,072 -0.15(-0.69%)
Dec 18, 2019 21.50 21.93 21.50 21.86 5,884,390 +0.25(+1.16%)
Dec 17, 2019 21.41 21.90 21.41 21.61 4,082,125 +0.34(+1.60%)
Dec 16, 2019 20.97 21.28 20.97 21.27 3,704,215 +0.36(+1.72%)
Dec 13, 2019 21.09 21.19 20.74 20.91 2,644,100 -0.24(-1.13%)
Dec 12, 2019 21.00 21.36 20.97 21.15 3,984,520 +0.17(+0.81%)
Dec 11, 2019 20.98 21.14 20.88 20.98 8,393,470 +0.04(+0.19%)
Dec 10, 2019 20.51 21.06 20.50 20.94 6,680,485 +0.43(+2.10%)
Dec 09, 2019 20.06 20.51 19.96 20.51 5,483,311 +0.50(+2.50%)
Dec 06, 2019 19.84 20.10 19.84 20.01 2,701,900 +0.17(+0.86%)
Dec 05, 2019 20.07 20.09 19.84 19.84 2,918,315 -0.28(-1.39%)
Dec 04, 2019 19.86 20.12 19.73 20.12 4,617,042 +0.31(+1.56%)
Dec 03, 2019 19.81 19.94 19.65 19.81 3,215,467 -0.09(-0.45%)
Dec 02, 2019 20.20 20.24 19.90 19.90 3,616,799 -0.24(-1.19%)
Nov 29, 2019 20.25 20.28 20.06 20.14 1,173,500 -0.16(-0.79%)
Nov 27, 2019 20.22 20.30 19.94 20.30 2,206,900 -0.40(-1.93%)
Nov 26, 2019 21.08 21.11 20.62 20.70 3,402,974 -0.35(-1.66%)
Nov 25, 2019 20.95 21.10 20.86 21.05 2,643,797 +0.05(+0.24%)
Nov 22, 2019 20.81 21.00 20.76 21.00 3,280,400 +0.17(+0.82%)
Nov 21, 2019 20.43 20.83 20.35 20.83 3,164,828 +0.49(+2.41%)
Nov 20, 2019 20.23 20.44 20.17 20.34 4,267,504 +0.09(+0.44%)
Nov 19, 2019 20.57 20.61 20.21 20.25 2,621,241 -0.24(-1.17%)
Nov 18, 2019 21.03 21.05 20.49 20.49 2,515,362 -0.55(-2.61%)
Nov 15, 2019 20.86 21.05 20.81 21.04 3,528,100 +0.34(+1.64%)
Nov 14, 2019 20.93 20.99 20.70 20.70 2,097,878 -0.34(-1.62%)
Nov 13, 2019 20.92 21.10 20.79 21.04 1,862,687 +0.02(+0.10%)
Nov 12, 2019 21.15 21.38 20.98 21.02 1,814,126 -0.11(-0.52%)
Nov 11, 2019 21.28 21.45 21.08 21.13 1,388,423 -0.41(-1.90%)
Nov 08, 2019 21.37 21.54 21.16 21.54 3,828,100 +0.09(+0.42%)
Nov 07, 2019 21.82 21.91 21.29 21.45 2,034,833 -0.24(-1.11%)
Nov 06, 2019 22.03 22.10 21.65 21.69 2,140,415 -0.34(-1.54%)
Nov 05, 2019 22.45 22.45 21.86 22.03 1,902,644 -0.29(-1.30%)
Nov 04, 2019 22.11 22.41 22.11 22.32 1,488,035 +0.33(+1.50%)
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.