Indicators

Alps Alerian MLP ETF (NY: AMLP )

46.68 +0.45 (+0.97%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	36.06	36.10	35.85	35.92	1,891,874	-0.14(-0.40%)
Feb 27, 2014	36.12	36.20	36.02	36.06	1,392,663	-0.12(-0.34%)
Feb 26, 2014	35.94	36.25	35.79	36.18	1,810,232	+0.29(+0.80%)
Feb 25, 2014	35.96	36.00	35.75	35.89	1,783,137	+0.00(+0.00%)
Feb 24, 2014	35.98	36.06	35.73	35.89	2,346,954	-0.17(-0.46%)
Feb 21, 2014	36.12	36.20	35.98	36.06	1,220,194	-0.02(-0.06%)
Feb 20, 2014	36.27	36.29	35.98	36.08	1,932,492	-0.16(-0.46%)
Feb 19, 2014	36.51	36.55	36.18	36.25	1,392,633	-0.27(-0.73%)
Feb 18, 2014	36.53	36.72	36.45	36.51	1,942,852	-0.04(-0.11%)
Feb 14, 2014	36.58	36.55	36.55	36.55	1,230,065	+0.04(+0.11%)
Feb 13, 2014	36.49	36.78	36.35	36.51	1,262,193	+0.04(+0.11%)
Feb 12, 2014	36.49	36.55	36.38	36.47	1,571,823	+0.02(+0.06%)
Feb 11, 2014	36.27	36.49	36.20	36.45	1,488,281	+0.21(+0.57%)
Feb 10, 2014	36.39	36.41	36.03	36.25	1,516,059	-0.14(-0.40%)
Feb 07, 2014	36.12	36.51	36.12	36.39	1,669,916	+0.29(+0.80%)
Feb 06, 2014	36.08	36.20	35.94	36.10	1,577,975	+0.18(+0.51%)
Feb 05, 2014	35.80	35.98	35.68	35.92	1,050,373	+0.12(+0.34%)
Feb 04, 2014	36.04	36.18	35.74	35.80	1,295,989	-0.20(-0.56%)

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.