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 12.30 12.81 12.00 12.81 14,353,149 +0.17(+1.31%)
Feb 27, 2020 13.00 13.05 12.38 12.64 11,189,242 -0.56(-4.21%)
Feb 26, 2020 13.55 13.67 13.19 13.20 5,836,224 -0.35(-2.56%)
Feb 25, 2020 14.26 14.26 13.47 13.55 5,602,694 -0.61(-4.29%)
Feb 24, 2020 14.23 14.26 14.01 14.15 2,871,137 -0.35(-2.44%)
Feb 21, 2020 14.67 14.68 14.45 14.51 3,269,919 -0.19(-1.28%)
Feb 20, 2020 14.75 14.89 14.68 14.69 3,548,874 -0.06(-0.39%)
Feb 19, 2020 14.91 14.96 14.73 14.75 2,568,643 -0.09(-0.58%)
Feb 18, 2020 14.84 14.88 14.76 14.84 1,742,998 -0.05(-0.34%)
Feb 14, 2020 14.94 14.96 14.80 14.89 1,706,520 +0.05(+0.34%)
Feb 13, 2020 14.87 15.06 14.84 14.84 2,469,255 -0.16(-1.06%)
Feb 12, 2020 14.83 15.01 14.77 15.00 3,603,328 +0.31(+2.12%)
Feb 11, 2020 14.69 14.74 14.61 14.69 3,101,284 +0.12(+0.79%)
Feb 10, 2020 14.77 14.80 14.53 14.57 3,099,634 -0.23(-1.56%)
Feb 07, 2020 14.92 14.92 14.77 14.80 2,263,918 -0.18(-1.21%)
Feb 06, 2020 15.13 15.21 14.92 14.98 2,342,562 -0.17(-1.15%)
Feb 05, 2020 15.11 15.37 15.10 15.16 5,834,497 +0.15(+0.97%)
Feb 04, 2020 14.88 15.20 14.88 15.01 2,847,347 +0.22(+1.46%)
Feb 03, 2020 14.92 14.96 14.76 14.80 5,370,817 -0.05(-0.34%)
Jan 31, 2020 15.06 15.11 14.81 14.85 4,196,055 -0.25(-1.63%)
Jan 30, 2020 15.10 15.13 14.90 15.09 5,004,049 -0.09(-0.57%)
Jan 29, 2020 15.27 15.37 15.16 15.18 5,015,969 -0.08(-0.52%)
Jan 28, 2020 15.24 15.33 15.16 15.26 5,188,592 +0.10(+0.67%)
Jan 27, 2020 15.17 15.23 15.09 15.16 4,070,167 -0.26(-1.69%)
Jan 24, 2020 15.66 15.69 15.34 15.42 3,750,081 -0.23(-1.48%)
Jan 23, 2020 15.51 15.75 15.39 15.65 5,266,945 +0.00(+0.00%)
Jan 22, 2020 16.00 16.01 15.65 15.65 4,930,375 -0.35(-2.17%)
Jan 21, 2020 16.29 16.29 15.96 16.00 3,911,548 -0.34(-2.08%)
Jan 17, 2020 16.44 16.50 16.28 16.33 5,710,178 -0.10(-0.62%)
Jan 16, 2020 16.47 16.52 16.41 16.44 1,977,144 +0.05(+0.31%)
Jan 15, 2020 16.39 16.43 16.30 16.39 2,985,234 +0.02(+0.13%)
Jan 14, 2020 16.18 16.41 16.18 16.36 4,064,726 +0.09(+0.58%)
Jan 13, 2020 16.13 16.32 16.04 16.27 3,420,512 +0.16(+0.99%)
Jan 10, 2020 16.23 16.23 16.02 16.11 2,106,678 -0.09(-0.54%)
Jan 09, 2020 16.27 16.31 16.10 16.20 2,758,656 -0.04(-0.22%)
Jan 08, 2020 16.36 16.46 16.12 16.23 5,158,483 -0.09(-0.58%)
Jan 07, 2020 16.31 16.39 16.18 16.33 2,444,430 +0.02(+0.13%)
Jan 06, 2020 16.30 16.35 16.07 16.31 6,495,363 +0.25(+1.53%)
Jan 03, 2020 16.09 16.10 15.72 16.06 2,651,480 +0.14(+0.86%)
Jan 02, 2020 15.84 15.95 15.76 15.92 2,830,748 +0.17(+1.05%)
Dec 31, 2019 15.59 15.76 15.53 15.76 6,047,496 +0.13(+0.83%)
Dec 30, 2019 15.89 15.92 15.61 15.63 4,159,610 -0.22(-1.41%)
Dec 27, 2019 16.14 16.14 15.76 15.85 3,732,087 -0.23(-1.44%)
Dec 26, 2019 15.79 16.10 15.79 16.08 3,694,633 +0.20(+1.27%)
Dec 24, 2019 15.95 15.95 15.79 15.88 2,613,416 -0.01(-0.09%)
Dec 23, 2019 15.76 15.92 15.70 15.89 6,413,211 +0.19(+1.20%)
Dec 20, 2019 15.68 15.80 15.64 15.71 4,277,166 +0.02(+0.14%)
Dec 19, 2019 15.80 15.85 15.64 15.68 5,520,095 -0.11(-0.69%)
Dec 18, 2019 15.53 15.84 15.53 15.79 8,144,886 +0.18(+1.16%)
Dec 17, 2019 15.47 15.82 15.47 15.61 5,650,279 +0.25(+1.60%)
Dec 16, 2019 15.15 15.37 15.15 15.37 5,127,194 +0.26(+1.72%)
Dec 13, 2019 15.24 15.31 14.98 15.11 3,659,834 -0.17(-1.13%)
Dec 12, 2019 15.17 15.43 15.15 15.28 5,515,179 +0.12(+0.81%)
Dec 11, 2019 15.16 15.27 15.09 15.16 11,617,833 +0.03(+0.19%)
Dec 10, 2019 14.82 15.22 14.81 15.13 9,246,803 +0.31(+2.10%)
Dec 09, 2019 14.49 14.82 14.42 14.82 7,589,732 +0.36(+2.50%)
Dec 06, 2019 14.33 14.52 14.33 14.46 3,739,838 +0.12(+0.86%)
Dec 05, 2019 14.50 14.51 14.33 14.33 4,039,389 -0.20(-1.39%)
Dec 04, 2019 14.35 14.54 14.25 14.54 6,390,685 +0.22(+1.57%)
Dec 03, 2019 14.31 14.41 14.20 14.31 4,450,693 -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.