Skip to main content

Alerian MLP Index ETN JP Morgan (NY: AMJ )

N/A UNCHANGED
Last Price Updated: 8:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 12.31 12.82 12.01 12.82 14,340,937 +0.17(+1.31%)
Feb 27, 2020 13.02 13.06 12.39 12.65 11,179,720 -0.56(-4.21%)
Feb 26, 2020 13.56 13.68 13.20 13.21 5,831,258 -0.35(-2.56%)
Feb 25, 2020 14.27 14.27 13.48 13.56 5,597,927 -0.61(-4.29%)
Feb 24, 2020 14.24 14.27 14.02 14.17 2,868,693 -0.35(-2.44%)
Feb 21, 2020 14.68 14.69 14.46 14.52 3,267,136 -0.19(-1.28%)
Feb 20, 2020 14.77 14.90 14.69 14.71 3,545,854 -0.06(-0.39%)
Feb 19, 2020 14.92 14.97 14.74 14.77 2,566,457 -0.09(-0.58%)
Feb 18, 2020 14.85 14.90 14.77 14.85 1,741,515 -0.05(-0.34%)
Feb 14, 2020 14.95 14.97 14.81 14.90 1,705,068 +0.05(+0.34%)
Feb 13, 2020 14.88 15.07 14.85 14.85 2,467,154 -0.16(-1.06%)
Feb 12, 2020 14.84 15.03 14.79 15.01 3,600,262 +0.31(+2.11%)
Feb 11, 2020 14.70 14.75 14.62 14.70 3,098,645 +0.12(+0.79%)
Feb 10, 2020 14.79 14.82 14.54 14.58 3,096,996 -0.23(-1.56%)
Feb 07, 2020 14.93 14.94 14.79 14.82 2,261,991 -0.18(-1.21%)
Feb 06, 2020 15.14 15.22 14.94 15.00 2,340,569 -0.17(-1.15%)
Feb 05, 2020 15.12 15.39 15.12 15.17 5,829,532 +0.15(+0.97%)
Feb 04, 2020 14.90 15.21 14.90 15.03 2,844,924 +0.22(+1.46%)
Feb 03, 2020 14.93 14.97 14.77 14.81 5,366,247 -0.05(-0.34%)
Jan 31, 2020 15.08 15.13 14.82 14.86 4,192,484 -0.25(-1.63%)
Jan 30, 2020 15.11 15.14 14.91 15.11 4,999,791 -0.09(-0.57%)
Jan 29, 2020 15.28 15.39 15.17 15.19 5,011,701 -0.08(-0.52%)
Jan 28, 2020 15.25 15.34 15.18 15.27 5,184,177 +0.10(+0.67%)
Jan 27, 2020 15.18 15.25 15.11 15.17 4,066,704 -0.26(-1.69%)
Jan 24, 2020 15.68 15.70 15.35 15.43 3,746,890 -0.23(-1.48%)
Jan 23, 2020 15.52 15.76 15.40 15.66 5,262,463 +0.00(+0.00%)
Jan 22, 2020 16.01 16.02 15.66 15.66 4,926,179 -0.35(-2.17%)
Jan 21, 2020 16.31 16.31 15.97 16.01 3,908,219 -0.34(-2.08%)
Jan 17, 2020 16.45 16.51 16.30 16.35 5,705,319 -0.10(-0.62%)
Jan 16, 2020 16.49 16.53 16.42 16.45 1,975,461 +0.05(+0.31%)
Jan 15, 2020 16.40 16.44 16.32 16.40 2,982,693 +0.02(+0.13%)
Jan 14, 2020 16.19 16.43 16.19 16.38 4,061,267 +0.09(+0.58%)
Jan 13, 2020 16.14 16.33 16.05 16.28 3,417,601 +0.16(+0.99%)
Jan 10, 2020 16.24 16.24 16.03 16.12 2,104,885 -0.09(-0.53%)
Jan 09, 2020 16.28 16.32 16.11 16.21 2,756,309 -0.04(-0.22%)
Jan 08, 2020 16.38 16.47 16.13 16.25 5,154,093 -0.09(-0.58%)
Jan 07, 2020 16.33 16.41 16.19 16.34 2,442,350 +0.02(+0.13%)
Jan 06, 2020 16.31 16.36 16.09 16.32 6,489,836 +0.25(+1.53%)
Jan 03, 2020 16.10 16.11 15.73 16.07 2,649,224 +0.14(+0.86%)
Jan 02, 2020 15.85 15.97 15.77 15.94 2,828,340 +0.17(+1.05%)
Dec 31, 2019 15.60 15.77 15.54 15.77 6,042,350 +0.13(+0.83%)
Dec 30, 2019 15.90 15.94 15.62 15.64 4,156,070 -0.22(-1.41%)
Dec 27, 2019 16.15 16.15 15.78 15.86 3,728,911 -0.23(-1.44%)
Dec 26, 2019 15.81 16.11 15.81 16.10 3,691,489 +0.20(+1.27%)
Dec 24, 2019 15.97 15.97 15.81 15.89 2,611,192 -0.01(-0.09%)
Dec 23, 2019 15.78 15.93 15.71 15.91 6,407,753 +0.19(+1.20%)
Dec 20, 2019 15.70 15.81 15.65 15.72 4,273,526 +0.02(+0.14%)
Dec 19, 2019 15.81 15.86 15.66 15.70 5,515,398 -0.11(-0.69%)
Dec 18, 2019 15.55 15.86 15.55 15.81 8,137,956 +0.18(+1.16%)
Dec 17, 2019 15.48 15.84 15.48 15.63 5,645,471 +0.25(+1.60%)
Dec 16, 2019 15.16 15.39 15.16 15.38 5,122,831 +0.26(+1.72%)
Dec 13, 2019 15.25 15.32 15.00 15.12 3,656,720 -0.17(-1.13%)
Dec 12, 2019 15.18 15.45 15.16 15.29 5,510,486 +0.12(+0.81%)
Dec 11, 2019 15.17 15.29 15.10 15.17 11,607,947 +0.03(+0.19%)
Dec 10, 2019 14.83 15.23 14.82 15.14 9,238,934 +0.31(+2.10%)
Dec 09, 2019 14.51 14.83 14.43 14.83 7,583,274 +0.36(+2.50%)
Dec 06, 2019 14.35 14.53 14.35 14.47 3,736,656 +0.12(+0.86%)
Dec 05, 2019 14.51 14.53 14.35 14.35 4,035,952 -0.20(-1.39%)
Dec 04, 2019 14.36 14.55 14.27 14.55 6,385,247 +0.22(+1.57%)
Dec 03, 2019 14.32 14.42 14.21 14.32 4,446,906 -0.07(-0.45%)
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.