Skip to main content

Alerian MLP Index ETN JP Morgan (NY: AMJ )

28.49 +0.39 (+1.39%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 46.46 45.95 45.95 45.95 1,660,800 -0.37(-0.80%)
Dec 30, 2014 46.00 46.62 45.90 46.32 1,460,770 -0.05(-0.11%)
Dec 29, 2014 45.85 46.56 45.73 46.37 1,119,166 +0.42(+0.91%)
Dec 26, 2014 45.91 46.17 45.71 45.95 502,094 -0.03(-0.07%)
Dec 24, 2014 45.95 45.98 45.98 45.98 474,700 -0.03(-0.07%)
Dec 23, 2014 45.64 46.19 45.40 46.01 2,512,366 +0.52(+1.14%)
Dec 22, 2014 45.29 45.53 44.52 45.49 2,191,733 -0.17(-0.37%)
Dec 19, 2014 45.18 45.77 44.79 45.66 4,019,712 +0.33(+0.73%)
Dec 18, 2014 45.76 46.97 44.49 45.33 3,664,440 +0.10(+0.22%)
Dec 17, 2014 43.07 45.50 43.07 45.23 3,534,149 +2.09(+4.84%)
Dec 16, 2014 41.71 43.95 40.73 43.14 5,672,613 +1.03(+2.45%)
Dec 15, 2014 43.57 44.10 41.66 42.11 2,722,722 -1.17(-2.70%)
Dec 12, 2014 43.56 43.93 42.69 43.28 3,369,238 -0.86(-1.95%)
Dec 11, 2014 44.29 45.41 43.87 44.14 2,156,158 -0.14(-0.32%)
Dec 10, 2014 44.84 45.21 43.89 44.28 2,871,005 -1.67(-3.63%)
Dec 09, 2014 45.26 46.14 44.45 45.95 5,049,505 +0.56(+1.23%)
Dec 08, 2014 47.57 47.70 45.00 45.39 2,457,772 -2.50(-5.22%)
Dec 05, 2014 48.64 48.69 47.82 47.89 672,342 -0.80(-1.64%)
Dec 04, 2014 48.61 49.07 47.94 48.69 1,449,960 +0.00(+0.00%)
Dec 03, 2014 47.74 49.01 47.53 48.69 2,318,354 +0.94(+1.97%)
Dec 02, 2014 45.92 48.29 45.90 47.75 4,551,593 +1.20(+2.58%)
Dec 01, 2014 48.40 48.63 45.96 46.55 4,419,494 -2.17(-4.45%)
Nov 28, 2014 50.62 50.62 48.42 48.72 1,643,129 -2.61(-5.08%)
Nov 26, 2014 50.97 51.33 51.33 51.33 1,441,000 -0.13(-0.25%)
Nov 25, 2014 51.80 52.06 51.33 51.46 1,455,508 -0.27(-0.52%)
Nov 24, 2014 52.32 52.68 51.56 51.73 827,699 -0.57(-1.09%)
Nov 21, 2014 52.78 53.34 52.18 52.30 1,770,207 -0.10(-0.19%)
Nov 20, 2014 52.04 52.60 51.86 52.40 824,652 +0.37(+0.71%)
Nov 19, 2014 51.54 52.04 51.54 52.03 721,285 +0.49(+0.95%)
Nov 18, 2014 51.21 51.84 50.94 51.54 974,250 +0.28(+0.55%)
Nov 17, 2014 50.68 51.28 50.55 51.26 1,503,707 +0.55(+1.08%)
Nov 14, 2014 50.10 50.78 50.09 50.71 1,197,055 +0.70(+1.40%)
Nov 13, 2014 50.64 50.93 49.76 50.01 1,745,318 -0.57(-1.13%)
Nov 12, 2014 50.20 50.78 50.00 50.58 500,055 +0.02(+0.04%)
Nov 11, 2014 50.67 50.73 50.13 50.56 1,326,639 -0.02(-0.04%)
Nov 10, 2014 51.13 51.46 50.57 50.58 748,522 -0.47(-0.92%)
Nov 07, 2014 50.11 51.13 50.08 51.05 853,969 +1.06(+2.12%)
Nov 06, 2014 50.08 50.32 49.55 49.99 910,798 -0.19(-0.38%)
Nov 05, 2014 49.68 50.21 49.36 50.18 854,615 +0.60(+1.21%)
Nov 04, 2014 50.40 50.60 49.32 49.58 1,598,929 -1.35(-2.65%)
Nov 03, 2014 50.56 51.26 50.41 50.93 1,769,499 +0.27(+0.53%)
Oct 31, 2014 50.62 50.99 50.10 50.66 863,691 +0.26(+0.52%)
Oct 30, 2014 50.99 51.21 50.32 50.40 465,937 -0.72(-1.41%)
Oct 29, 2014 51.18 51.41 50.50 51.12 786,369 -0.01(-0.02%)
Oct 28, 2014 50.97 51.30 50.59 51.13 1,242,574 +0.38(+0.75%)
Oct 27, 2014 51.10 51.20 51.20 50.75 2,474,034 -0.45(-0.88%)
Oct 24, 2014 51.12 51.47 50.79 51.20 893,613 +0.23(+0.45%)
Oct 23, 2014 50.39 51.27 50.39 50.97 774,241 +0.63(+1.25%)
Oct 22, 2014 51.00 51.56 50.31 50.34 1,271,108 -0.60(-1.18%)
Oct 21, 2014 50.27 51.38 50.14 50.94 1,621,611 +0.66(+1.31%)
Oct 20, 2014 49.65 50.05 49.31 50.28 1,616,552 +0.45(+0.90%)
Oct 17, 2014 50.07 50.77 48.67 49.83 3,366,651 +0.24(+0.48%)
Oct 16, 2014 46.94 50.20 46.56 49.59 3,213,300 +1.98(+4.16%)
Oct 15, 2014 45.72 47.75 43.84 47.61 4,029,638 +1.89(+4.13%)
Oct 14, 2014 46.31 46.94 43.45 45.72 5,988,992 -0.56(-1.21%)
Oct 13, 2014 48.57 49.23 46.18 46.28 1,995,817 -2.43(-4.99%)
Oct 10, 2014 49.35 49.66 47.59 48.71 5,453,871 -0.79(-1.60%)
Oct 09, 2014 51.11 51.33 49.22 49.50 1,644,918 -1.60(-3.13%)
Oct 08, 2014 51.55 51.55 50.06 51.10 2,198,280 -0.44(-0.85%)
Oct 07, 2014 51.80 52.22 51.49 51.54 378,750 -0.53(-1.02%)
Oct 06, 2014 52.47 52.64 51.80 52.07 685,111 -0.38(-0.72%)
Oct 03, 2014 52.65 52.69 52.30 52.45 441,142 -0.02(-0.04%)
Oct 02, 2014 52.15 52.60 51.12 52.47 3,363,336 +0.22(+0.42%)
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.