Indicators

Alps Alerian MLP ETF (NY: AMLP )

47.00 +0.04 (+0.09%)

Official Closing Price Updated: 8:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	39.65	39.79	39.52	39.79	1,692,811	+0.17(+0.42%)
Jun 27, 2014	39.50	39.69	39.44	39.63	2,653,375	+0.10(+0.26%)
Jun 26, 2014	39.50	39.54	39.39	39.52	1,245,368	+0.04(+0.11%)
Jun 25, 2014	39.35	39.54	39.27	39.48	1,257,330	+0.17(+0.43%)
Jun 24, 2014	39.16	39.48	39.16	39.31	1,459,786	+0.13(+0.32%)
Jun 23, 2014	38.87	39.21	38.75	39.19	1,339,264	+0.34(+0.86%)
Jun 20, 2014	39.06	39.08	38.77	38.85	1,962,767	-0.17(-0.43%)
Jun 19, 2014	38.54	39.06	38.39	39.02	2,319,716	+0.52(+1.36%)
Jun 18, 2014	38.79	38.81	38.35	38.49	2,392,350	-0.23(-0.59%)
Jun 17, 2014	38.91	38.91	38.70	38.72	1,328,781	-0.13(-0.32%)
Jun 16, 2014	38.60	38.85	38.54	38.85	1,858,364	+0.29(+0.76%)
Jun 13, 2014	38.56	38.64	38.35	38.56	1,209,373	+0.06(+0.16%)
Jun 12, 2014	38.64	38.70	38.43	38.49	1,530,058	-0.17(-0.43%)
Jun 11, 2014	38.70	38.77	38.56	38.66	1,038,058	-0.08(-0.22%)
Jun 10, 2014	38.62	38.85	38.61	38.75	1,221,841	+0.04(+0.11%)
Jun 06, 2014	38.54	38.75	38.54	38.70	1,658,236	+0.15(+0.38%)
Jun 05, 2014	38.54	38.60	38.38	38.56	1,460,552	+0.06(+0.16%)
Jun 04, 2014	38.20	38.54	38.16	38.49	986,761	+0.15(+0.38%)
Jun 03, 2014	38.41	38.49	38.31	38.35	1,499,933	-0.04(-0.11%)

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.