Skip to main content

Alps Alerian MLP ETF (NY: AMLP )

47.09 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 (%)
Jun 30, 2011 32.79 32.83 32.59 32.71 561,003 +0.01(+0.03%)
Jun 29, 2011 32.52 32.73 32.42 32.70 493,028 +0.28(+0.85%)
Jun 28, 2011 32.44 32.48 32.32 32.42 275,678 +0.02(+0.06%)
Jun 27, 2011 32.22 32.44 32.22 32.40 313,655 +0.10(+0.32%)
Jun 24, 2011 32.14 32.32 32.14 32.30 304,344 +0.07(+0.22%)
Jun 23, 2011 32.16 32.24 31.81 32.23 639,009 +0.03(+0.10%)
Jun 22, 2011 32.18 32.26 32.14 32.20 555,695 +0.05(+0.16%)
Jun 21, 2011 31.91 32.16 31.91 32.15 302,429 +0.34(+1.06%)
Jun 20, 2011 31.69 31.81 31.67 31.81 419,609 +0.12(+0.39%)
Jun 17, 2011 31.89 31.99 31.61 31.69 369,853 -0.14(-0.45%)
Jun 16, 2011 32.16 32.22 31.75 31.83 358,241 -0.28(-0.86%)
Jun 15, 2011 32.06 32.22 31.89 32.11 278,714 -0.11(-0.35%)
Jun 14, 2011 32.32 32.32 32.17 32.22 519,894 +0.02(+0.06%)
Jun 13, 2011 32.42 32.50 32.03 32.20 283,344 -0.18(-0.57%)
Jun 10, 2011 32.18 32.38 32.14 32.38 376,112 +0.21(+0.67%)
Jun 09, 2011 31.93 32.20 31.87 32.17 240,119 +0.30(+0.93%)
Jun 08, 2011 31.87 32.03 31.71 31.87 311,600 +0.02(+0.06%)
Jun 07, 2011 31.91 31.97 31.81 31.85 325,807 -0.02(-0.06%)
Jun 06, 2011 32.24 32.24 31.85 31.87 327,146 -0.35(-1.08%)
Jun 03, 2011 32.14 32.22 31.95 32.22 223,591 -0.04(-0.13%)
May 24, 2011 32.34 32.54 32.14 32.26 361,418 -0.02(-0.06%)
May 23, 2011 32.12 32.30 32.01 32.28 282,992 -0.12(-0.38%)
May 20, 2011 32.32 32.42 32.18 32.40 449,445 +0.10(+0.32%)
May 19, 2011 31.93 32.30 31.93 32.30 451,509 +0.31(+0.96%)
May 18, 2011 31.50 32.01 31.50 31.99 574,869 +0.47(+1.49%)
May 17, 2011 31.89 31.89 31.34 31.53 825,395 -0.35(-1.09%)
May 16, 2011 32.10 32.24 31.85 31.87 394,361 -0.14(-0.45%)
May 13, 2011 32.24 32.46 32.01 32.01 403,017 -0.22(-0.70%)
May 12, 2011 32.59 32.59 32.03 32.24 370,630 -0.22(-0.69%)
May 11, 2011 32.79 32.81 32.32 32.46 464,990 -0.31(-0.93%)
May 10, 2011 32.87 32.97 32.69 32.77 315,408 -0.04(-0.12%)
May 09, 2011 32.83 33.01 32.67 32.81 424,347 +0.02(+0.06%)
May 06, 2011 32.65 32.89 32.59 32.79 409,332 -0.12(-0.37%)
May 05, 2011 33.05 33.05 32.63 32.91 767,093 -0.22(-0.68%)
May 04, 2011 33.46 33.50 32.77 33.14 589,152 -0.27(-0.79%)
May 03, 2011 33.79 33.81 33.34 33.40 438,005 -0.33(-0.97%)
May 02, 2011 33.78 33.81 33.71 33.73 265,302 -0.35(-1.02%)
Apr 29, 2011 34.03 34.24 34.03 34.07 259,310 -0.04(-0.12%)
Apr 28, 2011 33.77 34.11 33.77 34.11 461,693 +0.08(+0.24%)
Apr 27, 2011 34.05 34.07 33.87 34.03 555,031 +0.04(+0.12%)
Apr 26, 2011 33.99 33.99 33.89 33.99 323,558 +0.12(+0.36%)
Apr 25, 2011 33.78 33.89 33.75 33.87 265,958 +0.10(+0.30%)
Apr 21, 2011 33.56 33.77 33.56 33.77 378,318 +0.14(+0.42%)
Apr 20, 2011 33.65 33.71 33.54 33.63 551,684 +0.14(+0.43%)
Apr 19, 2011 33.44 33.50 33.36 33.48 201,609 +0.04(+0.12%)
Apr 18, 2011 33.38 33.44 33.24 33.44 241,279 -0.04(-0.12%)
Apr 15, 2011 33.38 33.48 33.37 33.48 268,285 +0.10(+0.31%)
Apr 14, 2011 33.16 33.42 33.16 33.38 215,895 +0.06(+0.18%)
Apr 13, 2011 33.36 33.44 33.26 33.32 197,275 +0.02(+0.06%)
Apr 12, 2011 33.42 33.42 32.95 33.30 284,116 -0.14(-0.43%)
Apr 11, 2011 33.58 33.58 33.34 33.44 173,709 -0.08(-0.24%)
Apr 08, 2011 33.67 33.67 33.40 33.52 176,974 -0.06(-0.18%)
Apr 07, 2011 33.56 33.61 33.47 33.58 719,526 +0.06(+0.18%)
Apr 06, 2011 33.58 33.65 33.46 33.52 151,806 +0.02(+0.06%)
Apr 05, 2011 33.52 33.55 33.44 33.50 230,374 +0.00(+0.00%)
Apr 04, 2011 33.56 33.56 33.46 33.50 244,231 +0.04(+0.12%)
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.