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 (%)
Jul 31, 2020 12.93 13.00 12.52 12.77 791,700 -0.14(-1.08%)
Jul 30, 2020 13.00 13.00 12.79 12.91 1,004,857 -0.27(-2.05%)
Jul 29, 2020 12.80 13.23 12.76 13.18 1,151,943 +0.47(+3.70%)
Jul 28, 2020 12.75 12.87 12.71 12.71 733,676 -0.13(-1.01%)
Jul 27, 2020 13.13 13.13 12.77 12.84 1,047,207 -0.06(-0.47%)
Jul 24, 2020 12.99 13.13 12.87 12.90 685,200 -0.13(-1.00%)
Jul 23, 2020 13.18 13.19 12.90 13.03 1,125,517 -0.15(-1.14%)
Jul 22, 2020 13.20 13.27 13.02 13.18 770,278 -0.18(-1.35%)
Jul 21, 2020 13.07 13.47 12.95 13.36 928,234 +0.47(+3.65%)
Jul 20, 2020 12.75 12.97 12.69 12.89 977,817 +0.15(+1.18%)
Jul 17, 2020 12.90 13.18 12.71 12.74 678,200 -0.06(-0.47%)
Jul 16, 2020 12.68 12.96 12.47 12.80 775,645 +0.00(+0.00%)
Jul 15, 2020 12.31 12.88 12.31 12.80 716,149 +0.80(+6.67%)
Jul 14, 2020 12.22 12.32 12.00 12.00 811,823 -0.20(-1.64%)
Jul 13, 2020 12.67 12.67 12.11 12.20 1,133,846 -0.29(-2.32%)
Jul 10, 2020 12.20 12.49 12.12 12.49 1,074,800 +0.24(+1.96%)
Jul 09, 2020 12.75 12.76 12.25 12.25 1,087,128 -0.47(-3.69%)
Jul 08, 2020 12.82 12.96 12.61 12.72 2,130,722 +0.01(+0.08%)
Jul 07, 2020 12.54 13.03 12.50 12.71 1,744,201 +0.05(+0.39%)
Jul 06, 2020 13.21 13.36 12.44 12.66 2,590,944 -0.37(-2.84%)
Jul 02, 2020 13.38 13.38 13.02 13.03 965,100 -0.20(-1.51%)
Jul 01, 2020 13.22 13.52 12.99 13.23 734,735 +0.03(+0.23%)
Jun 30, 2020 13.04 13.31 12.88 13.20 632,766 +0.18(+1.41%)
Jun 29, 2020 13.04 13.26 12.92 13.02 1,215,736 -0.09(-0.71%)
Jun 26, 2020 13.66 13.66 12.93 13.11 1,690,500 -0.58(-4.24%)
Jun 25, 2020 13.60 13.97 13.39 13.69 865,809 -0.01(-0.07%)
Jun 24, 2020 14.29 14.29 13.45 13.70 1,358,849 -0.80(-5.52%)
Jun 23, 2020 14.95 14.99 14.48 14.50 1,001,241 -0.23(-1.56%)
Jun 22, 2020 14.52 14.78 14.36 14.73 1,109,158 +0.21(+1.45%)
Jun 19, 2020 15.10 15.29 14.52 14.52 857,400 -0.35(-2.35%)
Jun 18, 2020 14.72 15.27 14.72 14.87 891,255 -0.05(-0.34%)
Jun 17, 2020 15.08 15.31 14.86 14.92 1,181,417 -0.25(-1.65%)
Jun 16, 2020 16.09 16.09 15.02 15.17 3,768,827 -0.07(-0.46%)
Jun 15, 2020 13.84 15.38 13.65 15.24 2,474,495 +0.93(+6.50%)
Jun 12, 2020 15.26 15.26 14.10 14.31 2,261,100 -0.08(-0.56%)
Jun 11, 2020 14.49 14.92 14.17 14.39 2,042,237 -1.56(-9.78%)
Jun 10, 2020 16.14 16.14 15.47 15.95 1,579,002 -0.23(-1.42%)
Jun 09, 2020 16.64 16.64 15.94 16.18 2,715,624 -0.85(-4.99%)
Jun 08, 2020 16.94 17.08 16.65 17.03 1,671,358 +0.65(+3.97%)
Jun 05, 2020 16.25 16.54 16.07 16.38 1,477,000 +0.78(+5.00%)
Jun 04, 2020 15.30 15.60 15.06 15.60 1,072,211 +0.40(+2.63%)
Jun 03, 2020 14.80 15.34 14.77 15.20 1,360,994 +0.49(+3.33%)
Jun 02, 2020 14.40 14.74 14.40 14.71 3,528,697 +0.35(+2.44%)
Jun 01, 2020 14.44 14.62 14.31 14.36 1,347,602 -0.06(-0.42%)
May 29, 2020 14.28 14.48 13.94 14.42 1,359,000 -0.03(-0.21%)
May 28, 2020 14.61 14.68 14.32 14.45 1,594,162 -0.48(-3.22%)
May 27, 2020 15.07 15.16 14.65 14.93 2,861,349 +0.01(+0.07%)
May 26, 2020 14.91 15.05 14.81 14.92 1,055,192 +0.36(+2.47%)
May 22, 2020 14.32 14.60 14.12 14.56 1,017,700 +0.04(+0.28%)
May 21, 2020 14.50 14.73 14.19 14.52 1,553,445 +0.00(+0.00%)
May 20, 2020 14.35 14.90 14.26 14.52 2,583,663 +0.36(+2.54%)
May 19, 2020 13.94 14.37 13.85 14.16 1,447,567 +0.23(+1.65%)
May 18, 2020 13.51 14.20 13.51 13.93 1,836,153 +0.69(+5.21%)
May 15, 2020 12.82 13.28 12.81 13.24 1,054,600 +0.37(+2.87%)
May 14, 2020 12.66 13.15 12.16 12.87 1,615,412 +0.17(+1.34%)
May 13, 2020 13.04 13.05 12.42 12.70 1,256,632 -0.35(-2.68%)
May 12, 2020 13.25 13.64 13.05 13.05 1,512,695 -0.14(-1.06%)
May 11, 2020 13.19 13.31 13.02 13.19 1,587,357 -0.18(-1.35%)
May 08, 2020 13.08 13.40 12.98 13.37 2,425,200 +0.52(+4.05%)
May 07, 2020 13.25 13.33 12.81 12.85 1,206,106 -0.06(-0.46%)
May 06, 2020 13.25 13.52 12.73 12.91 1,259,949 -0.29(-2.20%)
May 05, 2020 13.69 14.23 13.12 13.20 1,914,798 -0.07(-0.53%)
May 04, 2020 12.90 13.28 12.49 13.27 2,175,035 +0.26(+2.00%)
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.