Indicators

Alps Alerian MLP ETF (NY: AMLP )

46.68 +0.45 (+0.97%)

Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	33.75	33.79	33.42	33.76	3,329,573	+0.05(+0.15%)
Jan 30, 2017	34.15	34.15	33.50	33.71	3,560,065	-0.44(-1.29%)
Jan 27, 2017	34.28	34.28	33.89	34.15	4,685,805	-0.13(-0.38%)
Jan 26, 2017	34.31	34.31	34.07	34.28	4,160,829	+0.39(+1.15%)
Jan 25, 2017	33.74	33.97	33.53	33.89	5,091,648	+0.47(+1.40%)
Jan 24, 2017	33.09	33.53	32.98	33.42	3,852,838	+0.49(+1.50%)
Jan 23, 2017	32.98	33.09	32.77	32.93	4,932,862	-0.03(-0.08%)
Jan 20, 2017	33.03	33.14	32.96	32.96	1,954,012	+0.08(+0.24%)
Jan 19, 2017	32.96	33.09	32.85	32.88	2,121,639	-0.10(-0.31%)
Jan 18, 2017	33.16	33.22	32.96	32.98	2,336,052	-0.18(-0.55%)
Jan 17, 2017	33.16	33.29	33.14	33.16	2,852,808	+0.08(+0.24%)
Jan 13, 2017		33.09	33.09	33.09	0	+0.13(+0.39%)
Jan 12, 2017	33.22	33.31	32.90	32.96	2,341,010	-0.10(-0.31%)
Jan 11, 2017	32.93	33.09	32.88	33.06	2,411,917	+0.29(+0.87%)
Jan 10, 2017	33.14	33.16	32.75	32.77	4,513,304	-0.29(-0.86%)
Jan 09, 2017	33.37	33.37	33.03	33.06	3,494,284	-0.18(-0.55%)
Jan 06, 2017	33.35	33.42	33.22	33.24	4,100,631	+0.03(+0.08%)
Jan 05, 2017	33.14	33.29	33.11	33.22	3,399,995	+0.05(+0.16%)
Jan 04, 2017	33.06	33.22	32.90	33.16	3,616,986	+0.10(+0.31%)

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.