Skip to main content

Alerian MLP Index ETN JP Morgan (NY: AMJ )

28.10 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 30.44 28.58 28.58 28.58 139,300 +0.00(+0.00%)
Dec 30, 2009 28.61 28.61 28.45 28.58 265,184 +0.00(+0.00%)
Dec 29, 2009 28.76 28.80 28.40 28.58 217,966 -0.08(-0.28%)
Dec 28, 2009 29.21 29.36 28.56 28.66 438,483 -0.24(-0.83%)
Dec 24, 2009 28.67 29.00 28.60 28.90 194,526 +0.40(+1.40%)
Dec 23, 2009 28.45 28.52 28.30 28.50 424,397 +0.25(+0.88%)
Dec 22, 2009 28.20 28.27 28.09 28.25 262,832 +0.23(+0.82%)
Dec 21, 2009 28.12 28.44 27.61 28.02 459,261 +0.18(+0.66%)
Dec 18, 2009 28.00 28.32 27.84 27.84 502,000 -0.20(-0.71%)
Dec 17, 2009 28.05 28.15 27.87 28.04 239,123 -0.11(-0.37%)
Dec 16, 2009 27.79 28.15 27.79 28.14 338,498 +0.29(+1.04%)
Dec 15, 2009 27.74 27.92 27.74 27.85 239,598 +0.12(+0.43%)
Dec 14, 2009 27.75 27.83 27.68 27.73 491,107 +0.12(+0.43%)
Dec 11, 2009 27.64 27.64 27.32 27.61 222,578 +0.16(+0.58%)
Dec 10, 2009 27.22 27.45 27.01 27.45 255,620 +0.39(+1.46%)
Dec 09, 2009 27.34 27.48 26.92 27.05 298,389 -0.02(-0.09%)
Dec 08, 2009 27.18 27.18 26.79 27.08 312,305 +0.15(+0.56%)
Dec 07, 2009 27.00 27.49 26.79 26.93 270,043 +0.19(+0.71%)
Dec 04, 2009 26.89 26.90 26.53 26.74 219,604 +0.04(+0.15%)
Dec 03, 2009 26.93 26.93 26.70 26.70 231,096 -0.06(-0.21%)
Dec 02, 2009 27.06 27.06 26.64 26.76 208,208 -0.07(-0.28%)
Dec 01, 2009 26.96 27.00 26.75 26.83 205,875 +0.06(+0.22%)
Nov 30, 2009 26.88 26.90 26.70 26.77 201,828 -0.07(-0.26%)
Nov 27, 2009 26.66 26.89 25.39 26.84 115,343 +0.00(+0.00%)
Nov 25, 2009 26.60 26.85 26.54 26.84 248,705 -0.16(-0.59%)
Nov 24, 2009 26.79 27.00 26.70 27.00 252,676 +0.23(+0.86%)
Nov 23, 2009 26.77 26.98 26.64 26.77 263,381 +0.12(+0.45%)
Nov 20, 2009 26.91 27.00 26.55 26.65 124,695 -0.10(-0.37%)
Nov 19, 2009 26.92 26.92 26.61 26.75 291,909 -0.13(-0.48%)
Nov 18, 2009 27.00 27.00 26.81 26.88 169,065 -0.06(-0.22%)
Nov 17, 2009 26.83 26.94 26.70 26.94 563,856 +0.09(+0.34%)
Nov 16, 2009 26.94 27.80 26.79 26.85 199,107 +0.21(+0.79%)
Nov 13, 2009 26.44 26.64 26.40 26.64 118,478 +0.16(+0.60%)
Nov 12, 2009 26.43 26.48 26.00 26.48 118,187 -0.24(-0.90%)
Nov 11, 2009 26.50 26.72 26.35 26.72 202,825 +0.26(+0.98%)
Nov 10, 2009 26.57 26.57 26.36 26.46 161,808 -0.12(-0.45%)
Nov 09, 2009 26.54 26.60 26.00 26.58 149,752 +0.04(+0.15%)
Nov 06, 2009 26.20 26.54 26.12 26.54 182,075 +0.23(+0.87%)
Nov 05, 2009 26.10 26.31 25.71 26.31 156,641 +0.27(+1.04%)
Nov 04, 2009 26.00 26.52 25.74 26.04 265,008 +0.33(+1.28%)
Nov 03, 2009 25.67 25.71 25.38 25.71 414,356 +0.07(+0.27%)
Nov 02, 2009 25.72 25.88 25.30 25.64 754,190 -0.09(-0.35%)
Oct 30, 2009 26.08 26.10 25.55 25.73 140,531 -0.29(-1.11%)
Oct 29, 2009 25.50 26.07 25.25 26.02 156,424 +0.56(+2.20%)
Oct 28, 2009 26.20 26.25 25.33 25.46 148,059 -0.70(-2.68%)
Oct 27, 2009 26.27 26.49 25.77 26.16 140,980 +0.13(+0.50%)
Oct 26, 2009 26.54 26.72 26.00 26.03 960,272 -0.30(-1.14%)
Oct 23, 2009 26.52 26.56 26.21 26.33 391,618 -0.22(-0.83%)
Oct 22, 2009 26.58 26.68 26.25 26.55 300,084 +0.01(+0.04%)
Oct 21, 2009 26.48 26.77 26.44 26.54 215,363 +0.07(+0.26%)
Oct 20, 2009 26.41 26.52 26.41 26.47 307,095 +0.04(+0.15%)
Oct 19, 2009 26.32 26.53 26.00 26.43 268,936 +0.17(+0.65%)
Oct 16, 2009 26.19 26.30 26.04 26.26 184,910 +0.10(+0.38%)
Oct 15, 2009 26.14 26.16 26.01 26.16 162,514 +0.05(+0.20%)
Oct 14, 2009 26.00 26.16 25.97 26.11 266,347 +0.16(+0.61%)
Oct 13, 2009 25.84 26.00 25.72 25.95 147,867 +0.17(+0.66%)
Oct 12, 2009 25.87 25.95 25.62 25.78 271,924 +0.18(+0.70%)
Oct 09, 2009 25.58 25.65 25.51 25.60 193,497 +0.07(+0.27%)
Oct 08, 2009 25.22 25.56 25.22 25.53 145,745 +0.31(+1.23%)
Oct 07, 2009 25.30 25.30 25.15 25.22 146,466 -0.05(-0.20%)
Oct 06, 2009 25.03 25.36 24.75 25.27 339,236 +0.31(+1.24%)
Oct 05, 2009 24.64 24.98 24.62 24.96 213,401 +0.39(+1.59%)
Oct 02, 2009 24.58 24.60 24.26 24.57 346,497 -0.07(-0.28%)
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.