Skip to main content

Alerian MLP Index ETN JP Morgan (NY: AMJ )

28.49 +0.39 (+1.39%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 27.47 27.47 27.47 0 -0.04(-0.15%)
Dec 28, 2017 27.38 27.58 27.32 27.51 4,917,483 +0.12(+0.44%)
Dec 27, 2017 27.45 27.54 27.34 27.39 3,608,512 -0.11(-0.40%)
Dec 26, 2017 27.42 27.57 27.35 27.50 2,657,631 +0.15(+0.55%)
Dec 22, 2017 27.07 27.43 27.07 27.35 3,450,025 +0.20(+0.74%)
Dec 21, 2017 26.96 27.48 26.83 27.15 5,435,827 +0.10(+0.37%)
Dec 20, 2017 27.16 27.23 26.78 27.05 4,798,808 -0.11(-0.41%)
Dec 19, 2017 27.51 27.57 27.16 27.16 3,969,402 -0.37(-1.34%)
Dec 18, 2017 27.36 27.83 27.33 27.53 4,723,467 +0.29(+1.06%)
Dec 15, 2017 27.50 27.50 27.09 27.24 4,597,672 -0.20(-0.73%)
Dec 14, 2017 27.26 27.70 27.14 27.44 5,846,344 +0.15(+0.55%)
Dec 13, 2017 27.21 27.41 27.05 27.29 4,445,455 +0.12(+0.44%)
Dec 12, 2017 26.91 27.43 26.85 27.17 5,970,922 +0.23(+0.85%)
Dec 11, 2017 26.50 27.02 26.45 26.94 3,182,615 +0.52(+1.97%)
Dec 08, 2017 26.54 26.66 26.37 26.42 5,294,996 +0.04(+0.15%)
Dec 07, 2017 25.95 26.42 25.78 26.38 4,985,388 +0.46(+1.77%)
Dec 06, 2017 26.25 26.34 25.79 25.92 4,316,490 -0.44(-1.67%)
Dec 05, 2017 26.37 26.65 26.31 26.36 3,544,358 -0.11(-0.42%)
Dec 04, 2017 26.71 26.80 26.46 26.47 4,159,690 -0.15(-0.56%)
Dec 01, 2017 26.40 26.78 26.30 26.62 4,619,636 +0.38(+1.45%)
Nov 30, 2017 25.18 26.31 25.14 26.24 6,975,094 +1.05(+4.17%)
Nov 29, 2017 24.96 25.43 24.93 25.19 5,943,413 -0.19(-0.75%)
Nov 28, 2017 25.39 25.61 25.33 25.38 3,305,509 -0.61(-2.35%)
Nov 27, 2017 26.22 26.33 25.97 25.99 2,163,956 -0.35(-1.33%)
Nov 24, 2017 26.51 26.56 26.24 26.34 1,745,659 -0.05(-0.19%)
Nov 22, 2017 26.34 26.47 26.18 26.39 3,783,672 +0.21(+0.80%)
Nov 21, 2017 26.58 26.66 26.13 26.18 3,884,911 -0.39(-1.47%)
Nov 20, 2017 26.43 26.61 26.11 26.57 4,268,314 +0.07(+0.26%)
Nov 17, 2017 26.50 26.65 26.29 26.50 4,703,788 +0.04(+0.15%)
Nov 16, 2017 26.48 26.58 26.33 26.46 2,946,774 -0.02(-0.08%)
Nov 15, 2017 26.08 26.56 25.89 26.48 2,554,952 +0.19(+0.72%)
Nov 14, 2017 26.65 26.73 26.27 26.29 3,007,389 -0.45(-1.68%)
Nov 13, 2017 27.19 27.19 26.69 26.74 2,874,734 -0.44(-1.62%)
Nov 10, 2017 27.20 27.50 27.16 27.18 1,743,390 -0.10(-0.37%)
Nov 09, 2017 27.26 27.56 27.24 27.28 2,298,470 -0.11(-0.40%)
Nov 08, 2017 27.73 27.80 27.34 27.39 2,246,209 -0.39(-1.40%)
Nov 07, 2017 27.44 27.86 27.44 27.78 3,661,991 +0.20(+0.73%)
Nov 06, 2017 27.19 27.58 27.11 27.58 2,632,629 +0.39(+1.43%)
Nov 03, 2017 27.00 27.32 26.93 27.19 3,688,138 +0.23(+0.85%)
Nov 02, 2017 27.49 27.51 26.70 26.96 3,679,135 -0.53(-1.93%)
Nov 01, 2017 27.19 27.53 27.16 27.49 3,327,578 +0.43(+1.59%)
Oct 31, 2017 27.06 27.15 26.87 27.06 2,379,213 -0.03(-0.11%)
Oct 30, 2017 26.94 27.40 26.94 27.09 4,085,201 +0.15(+0.56%)
Oct 27, 2017 26.63 27.18 26.55 26.94 4,641,775 +0.42(+1.58%)
Oct 26, 2017 26.11 26.62 25.90 26.52 4,641,355 +0.45(+1.73%)
Oct 25, 2017 26.69 26.76 25.89 26.07 4,853,423 -0.70(-2.61%)
Oct 24, 2017 26.89 26.99 26.59 26.77 2,770,191 -0.10(-0.37%)
Oct 23, 2017 27.30 27.33 26.83 26.87 2,419,684 -0.42(-1.54%)
Oct 20, 2017 27.43 27.49 27.27 27.29 2,240,239 -0.18(-0.66%)
Oct 19, 2017 27.28 27.49 27.19 27.47 2,010,880 +0.12(+0.44%)
Oct 18, 2017 27.84 27.91 27.23 27.35 2,100,853 -0.45(-1.62%)
Oct 17, 2017 27.91 28.06 27.69 27.80 1,418,308 -0.19(-0.68%)
Oct 16, 2017 28.32 28.36 27.94 27.99 1,140,517 -0.16(-0.57%)
Oct 13, 2017 28.49 28.58 28.11 28.15 1,963,576 -0.31(-1.09%)
Oct 12, 2017 28.24 28.59 28.24 28.46 1,093,906 -0.18(-0.63%)
Oct 11, 2017 28.46 28.65 28.44 28.64 1,983,506 +0.13(+0.46%)
Oct 10, 2017 28.51 28.70 28.43 28.51 2,480,425 +0.04(+0.14%)
Oct 09, 2017 28.61 28.74 28.47 28.47 1,040,093 -0.21(-0.73%)
Oct 06, 2017 28.60 28.68 28.38 28.68 2,015,156 -0.02(-0.07%)
Oct 05, 2017 28.55 28.70 28.43 28.70 1,449,159 +0.26(+0.91%)
Oct 04, 2017 28.33 28.48 28.29 28.44 4,729,233 +0.01(+0.04%)
Oct 03, 2017 28.24 28.48 28.24 28.43 1,417,949 +0.09(+0.32%)
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.