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 (%)
Dec 31, 2018 22.06 22.32 21.96 22.32 10,112,500 +0.37(+1.69%)
Dec 28, 2018 22.12 22.21 21.59 21.95 11,193,700 -0.06(-0.27%)
Dec 27, 2018 22.00 22.21 21.22 22.01 10,954,055 -0.37(-1.65%)
Dec 26, 2018 21.31 22.38 21.09 22.38 11,591,760 +1.16(+5.47%)
Dec 24, 2018 22.00 22.00 21.20 21.22 3,371,600 -0.95(-4.29%)
Dec 21, 2018 22.51 22.80 22.04 22.17 8,539,600 -0.38(-1.69%)
Dec 20, 2018 22.96 23.28 22.34 22.55 7,424,032 -0.58(-2.51%)
Dec 19, 2018 22.98 23.73 22.93 23.13 5,192,803 +0.18(+0.78%)
Dec 18, 2018 23.44 23.64 22.73 22.95 5,814,382 -0.56(-2.38%)
Dec 17, 2018 24.13 24.39 23.34 23.51 3,377,619 -0.79(-3.25%)
Dec 14, 2018 24.38 24.73 24.23 24.30 2,197,300 -0.24(-0.98%)
Dec 13, 2018 23.98 24.60 23.98 24.54 3,283,912 +0.46(+1.91%)
Dec 12, 2018 24.28 24.35 24.02 24.08 3,345,393 +0.14(+0.58%)
Dec 11, 2018 24.08 24.23 23.84 23.94 6,513,824 +0.04(+0.17%)
Dec 10, 2018 24.21 24.21 23.62 23.90 3,229,696 -0.39(-1.61%)
Dec 07, 2018 24.58 24.92 24.21 24.29 7,744,300 -0.07(-0.29%)
Dec 06, 2018 24.12 24.37 23.73 24.36 6,020,646 -0.19(-0.77%)
Dec 04, 2018 25.40 25.45 24.52 24.55 1,723,600 -0.69(-2.73%)
Dec 03, 2018 24.70 25.28 24.70 25.24 3,969,570 +0.67(+2.73%)
Nov 30, 2018 24.70 24.85 24.37 24.57 4,231,300 -0.23(-0.93%)
Nov 29, 2018 24.73 25.00 24.45 24.80 4,249,769 +0.32(+1.31%)
Nov 28, 2018 24.24 24.52 24.03 24.48 2,919,224 -0.22(-0.89%)
Nov 27, 2018 24.73 24.96 24.65 24.70 1,926,886 -0.12(-0.48%)
Nov 26, 2018 24.87 25.14 24.75 24.82 1,449,513 +0.13(+0.53%)
Nov 23, 2018 24.70 24.92 24.50 24.69 1,145,300 -0.48(-1.91%)
Nov 21, 2018 25.17 25.17 25.17 0 +0.46(+1.86%)
Nov 20, 2018 25.10 25.10 24.44 24.71 2,966,365 -0.60(-2.37%)
Nov 19, 2018 25.38 25.67 25.29 25.31 1,364,040 -0.15(-0.59%)
Nov 16, 2018 25.39 25.65 25.28 25.46 2,217,000 +0.09(+0.35%)
Nov 15, 2018 25.07 25.44 24.97 25.37 1,281,358 +0.29(+1.16%)
Nov 14, 2018 25.39 25.45 24.94 25.08 4,092,513 -0.08(-0.32%)
Nov 13, 2018 25.64 25.86 25.14 25.16 1,563,252 -0.42(-1.64%)
Nov 12, 2018 25.96 26.02 25.55 25.58 1,088,962 -0.38(-1.46%)
Nov 09, 2018 26.01 26.08 25.65 25.96 1,521,900 -0.25(-0.95%)
Nov 08, 2018 26.17 26.70 26.11 26.21 1,453,277 +0.02(+0.08%)
Nov 07, 2018 26.08 26.46 26.01 26.19 1,361,599 +0.34(+1.32%)
Nov 06, 2018 25.66 25.87 25.45 25.85 1,638,365 +0.11(+0.43%)
Nov 05, 2018 25.43 25.90 25.35 25.74 1,395,272 +0.47(+1.86%)
Nov 02, 2018 25.50 25.87 25.16 25.27 1,356,200 -0.26(-1.02%)
Nov 01, 2018 25.44 25.65 25.28 25.53 1,558,227 +0.54(+2.16%)
Oct 31, 2018 25.25 25.70 24.99 24.99 1,963,405 -0.11(-0.44%)
Oct 30, 2018 24.89 25.29 24.76 25.10 2,584,893 -0.19(-0.75%)
Oct 29, 2018 25.69 25.69 24.77 25.29 1,751,285 -0.11(-0.43%)
Oct 26, 2018 25.79 25.79 25.10 25.40 1,855,100 -0.40(-1.55%)
Oct 25, 2018 25.92 26.10 25.61 25.80 2,811,978 +0.10(+0.39%)
Oct 24, 2018 26.50 26.54 25.68 25.70 2,209,436 -0.82(-3.09%)
Oct 23, 2018 26.50 26.66 26.01 26.52 1,702,266 -0.37(-1.38%)
Oct 22, 2018 27.23 27.23 26.76 26.89 974,227 -0.26(-0.96%)
Oct 19, 2018 27.02 27.42 26.99 27.15 1,306,000 +0.12(+0.44%)
Oct 18, 2018 27.02 27.54 27.01 27.03 1,615,443 -0.16(-0.59%)
Oct 17, 2018 27.60 27.60 27.16 27.19 2,500,045 -0.38(-1.38%)
Oct 16, 2018 27.00 27.71 26.90 27.57 1,318,158 +0.55(+2.04%)
Oct 15, 2018 27.25 27.28 27.02 27.02 1,236,453 -0.04(-0.15%)
Oct 12, 2018 27.49 27.54 26.76 27.06 1,639,100 -0.06(-0.22%)
Oct 11, 2018 27.40 27.59 27.02 27.12 2,675,704 -0.50(-1.81%)
Oct 10, 2018 27.97 28.23 27.59 27.62 2,247,748 -0.52(-1.85%)
Oct 09, 2018 27.88 28.23 27.78 28.14 1,654,351 +0.30(+1.08%)
Oct 08, 2018 27.81 28.05 27.68 27.84 820,522 -0.11(-0.39%)
Oct 05, 2018 27.82 28.18 27.81 27.95 1,352,900 +0.04(+0.14%)
Oct 04, 2018 28.07 28.11 27.87 27.91 1,635,828 -0.21(-0.75%)
Oct 03, 2018 27.95 28.25 27.90 28.12 1,295,969 +0.20(+0.72%)
Oct 02, 2018 28.06 28.15 27.86 27.92 1,524,242 -0.13(-0.46%)
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.