Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alps Alerian MLP ETF (NY: AMLP )

47.30 +0.41 (+0.87%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2011 33.28 33.40 33.24 33.36 256,455 +0.10(+0.31%)
Mar 30, 2011 33.22 33.28 33.17 33.26 422,534 +0.18(+0.55%)
Mar 29, 2011 33.22 33.22 33.03 33.07 243,100 -0.12(-0.37%)
Mar 28, 2011 33.36 33.40 33.14 33.20 291,851 -0.08(-0.24%)
Mar 25, 2011 33.24 33.32 33.14 33.28 215,902 +0.06(+0.18%)
Mar 24, 2011 33.05 33.22 33.03 33.22 225,259 +0.24(+0.74%)
Mar 23, 2011 33.16 33.28 32.91 32.97 419,611 -0.16(-0.49%)
Mar 22, 2011 33.10 33.14 32.97 33.14 203,498 +0.12(+0.37%)
Mar 21, 2011 32.89 33.01 32.87 33.01 425,531 +0.35(+1.06%)
Mar 18, 2011 32.85 32.99 32.65 32.67 311,709 -0.06(-0.19%)
Mar 17, 2011 32.65 32.77 32.52 32.73 283,429 +0.27(+0.82%)
Mar 16, 2011 32.32 32.59 32.16 32.46 292,371 +0.18(+0.57%)
Mar 15, 2011 32.28 32.65 32.24 32.28 362,440 -0.37(-1.12%)
Mar 14, 2011 32.73 32.75 32.48 32.65 174,491 -0.06(-0.19%)
Mar 11, 2011 32.69 32.73 32.46 32.71 247,333 +0.02(+0.06%)
Mar 10, 2011 33.03 33.14 32.52 32.69 502,973 -0.35(-1.05%)
Mar 09, 2011 33.40 33.40 32.99 33.03 372,206 -0.32(-0.95%)
Mar 08, 2011 33.54 33.54 33.24 33.35 722,809 -0.11(-0.34%)
Mar 07, 2011 33.65 33.67 33.36 33.46 501,315 -0.08(-0.24%)
Mar 04, 2011 33.69 33.69 33.50 33.54 234,470 -0.10(-0.30%)
Mar 03, 2011 33.77 33.79 33.56 33.65 416,067 +0.10(+0.30%)
Mar 02, 2011 33.63 33.69 33.46 33.54 241,009 -0.02(-0.05%)
Mar 01, 2011 33.83 33.87 33.52 33.56 304,918 -0.15(-0.44%)
Feb 28, 2011 33.69 33.71 33.56 33.71 331,496 +0.14(+0.43%)
Feb 25, 2011 33.44 33.56 33.30 33.56 258,231 +0.31(+0.92%)
Feb 24, 2011 33.34 33.40 33.24 33.26 357,670 +0.00(+0.00%)
Feb 23, 2011 33.30 33.50 33.13 33.26 253,625 +0.00(+0.00%)
Feb 22, 2011 33.42 33.50 33.20 33.26 365,812 -0.20(-0.61%)
Feb 18, 2011 33.40 33.54 33.36 33.46 392,912 +0.10(+0.31%)
Feb 17, 2011 33.36 33.36 33.22 33.36 283,141 +0.07(+0.20%)
Feb 16, 2011 33.38 33.48 33.26 33.29 303,845 +0.01(+0.04%)
Feb 15, 2011 33.10 33.32 33.05 33.28 715,573 +0.20(+0.62%)
Feb 14, 2011 32.79 33.07 32.79 33.07 306,703 +0.29(+0.87%)
Feb 11, 2011 32.63 32.79 32.59 32.79 166,044 +0.00(+0.00%)
Feb 10, 2011 32.73 32.79 32.67 32.79 221,495 +0.04(+0.12%)
Feb 09, 2011 32.63 32.85 32.63 32.75 220,648 -0.06(-0.19%)
Feb 08, 2011 32.22 33.22 32.22 32.81 425,330 -0.04(-0.12%)
Feb 07, 2011 33.07 33.07 32.83 32.85 326,224 -0.57(-1.71%)
Feb 04, 2011 33.48 33.48 33.32 33.42 289,538 +0.00(+0.00%)
Feb 03, 2011 33.40 33.42 33.28 33.42 261,097 +0.07(+0.22%)
Feb 02, 2011 33.32 33.58 33.24 33.35 260,187 +0.07(+0.21%)
Feb 01, 2011 33.38 33.62 33.24 33.28 291,560 +0.04(+0.12%)
Jan 31, 2011 33.12 33.24 33.10 33.24 277,293 +0.14(+0.43%)
Jan 28, 2011 33.32 33.32 33.05 33.10 270,654 -0.14(-0.43%)
Jan 27, 2011 33.20 33.28 33.10 33.24 271,315 +0.08(+0.25%)
Jan 26, 2011 32.97 33.20 32.94 33.16 235,415 +0.22(+0.68%)
Jan 25, 2011 32.97 33.01 32.86 32.93 234,284 -0.02(-0.06%)
Jan 24, 2011 32.77 32.99 32.75 32.95 322,101 +0.24(+0.75%)
Jan 21, 2011 32.65 32.75 32.65 32.71 263,424 +0.12(+0.38%)
Jan 20, 2011 32.83 32.91 32.34 32.59 291,330 -0.24(-0.75%)
Jan 19, 2011 33.12 33.14 32.79 32.83 242,879 -0.27(-0.80%)
Jan 18, 2011 33.24 33.26 33.07 33.10 280,484 -0.08(-0.25%)
Jan 14, 2011 33.16 33.20 33.12 33.18 274,519 +0.08(+0.25%)
Jan 13, 2011 33.14 33.14 33.03 33.10 263,882 +0.02(+0.06%)
Jan 12, 2011 33.12 33.14 32.97 33.07 284,101 +0.09(+0.28%)
Jan 11, 2011 32.91 33.01 32.89 32.98 471,406 +0.13(+0.39%)
Jan 10, 2011 32.77 32.87 32.75 32.85 256,976 +0.09(+0.26%)
Jan 07, 2011 32.79 32.83 32.69 32.77 507,181 +0.04(+0.12%)
Jan 06, 2011 32.79 32.83 32.69 32.73 261,449 +0.00(+0.00%)
Jan 05, 2011 32.81 32.81 32.69 32.73 333,031 -0.04(-0.12%)
Jan 04, 2011 32.71 32.93 32.67 32.77 534,375 -0.10(-0.31%)
Jan 03, 2011 32.79 32.97 32.79 32.87 455,119 +0.10(+0.31%)
Dec 31, 2010 32.75 32.83 32.70 32.77 300,118 +0.04(+0.13%)
Dec 30, 2010 32.65 32.81 32.52 32.73 1,064,061 +0.12(+0.37%)
Dec 29, 2010 32.61 32.63 32.52 32.61 464,728 +0.10(+0.31%)
Dec 28, 2010 32.38 32.50 32.36 32.50 471,004 +0.16(+0.50%)
Dec 27, 2010 32.40 32.40 32.24 32.34 201,728 -0.02(-0.06%)
Dec 23, 2010 32.40 32.44 32.34 32.36 250,995 +0.02(+0.06%)
Dec 22, 2010 32.22 32.36 32.20 32.34 258,944 +0.16(+0.51%)
Dec 21, 2010 32.08 32.18 31.99 32.18 264,406 +0.18(+0.57%)
Dec 20, 2010 32.08 32.12 31.87 31.99 263,042 -0.06(-0.19%)
Dec 17, 2010 32.10 32.12 31.93 32.06 286,020 -0.02(-0.06%)
Dec 16, 2010 32.30 32.30 31.97 32.08 377,005 -0.14(-0.44%)
Dec 15, 2010 32.50 32.57 32.10 32.22 628,484 -0.27(-0.82%)
Dec 14, 2010 32.67 32.67 32.46 32.48 478,853 -0.12(-0.38%)
Dec 13, 2010 32.61 32.63 32.50 32.61 508,226 +0.16(+0.50%)
Dec 10, 2010 32.42 32.46 32.34 32.44 993,623 +0.12(+0.38%)
Dec 09, 2010 32.34 32.36 32.30 32.32 332,388 +0.06(+0.19%)
Dec 08, 2010 32.42 32.44 32.22 32.26 394,951 -0.10(-0.32%)
Dec 07, 2010 32.57 32.57 32.32 32.36 331,639 +0.02(+0.06%)
Dec 06, 2010 32.32 32.40 32.32 32.34 276,204 +0.01(+0.03%)
Dec 03, 2010 32.36 32.36 32.30 32.33 239,410 -0.01(-0.02%)
Dec 02, 2010 32.40 32.42 32.22 32.34 608,497 +0.02(+0.06%)
Dec 01, 2010 32.65 32.65 32.28 32.32 474,136 -0.01(-0.03%)
Nov 30, 2010 32.22 32.36 32.20 32.33 448,199 -0.01(-0.03%)
Nov 29, 2010 32.48 32.48 32.22 32.34 294,803 +0.02(+0.06%)
Nov 26, 2010 32.32 32.42 32.32 32.32 69,074 -0.08(-0.25%)
Nov 24, 2010 32.65 32.40 32.40 32.40 176,257 -0.02(-0.06%)
Nov 23, 2010 32.44 32.44 32.22 32.42 304,522 -0.02(-0.06%)
Nov 22, 2010 32.52 32.52 32.32 32.44 289,601 +0.04(+0.11%)
Nov 19, 2010 32.38 32.42 32.22 32.41 260,528 +0.09(+0.27%)
Nov 18, 2010 32.46 32.46 32.28 32.32 178,202 +0.10(+0.32%)
Nov 17, 2010 32.18 32.30 32.12 32.22 183,556 +0.02(+0.06%)
Nov 16, 2010 32.71 32.71 32.01 32.20 318,043 -0.47(-1.44%)
Nov 15, 2010 32.87 32.87 32.59 32.67 247,852 +0.13(+0.39%)
Nov 12, 2010 32.73 32.73 32.46 32.54 187,782 -0.13(-0.39%)
Nov 11, 2010 32.61 32.69 32.59 32.67 133,861 -0.06(-0.19%)
Nov 10, 2010 32.93 32.93 32.57 32.73 222,524 -0.04(-0.12%)
Nov 09, 2010 32.77 32.79 32.55 32.77 570,828 +0.24(+0.75%)
Nov 08, 2010 32.59 32.61 32.42 32.52 662,768 -0.10(-0.31%)
Nov 05, 2010 32.65 32.77 32.34 32.63 371,647 -0.22(-0.68%)
Nov 04, 2010 32.97 33.26 32.81 32.85 240,672 +0.14(+0.44%)
Nov 03, 2010 32.81 32.85 32.63 32.71 170,529 +0.00(+0.00%)
Nov 02, 2010 32.77 32.77 32.54 32.71 298,271 +0.16(+0.50%)
Nov 01, 2010 32.61 32.61 32.44 32.54 232,178 +0.04(+0.13%)
Oct 29, 2010 32.32 32.50 32.32 32.50 150,139 +0.18(+0.57%)
Oct 28, 2010 32.48 32.48 32.22 32.32 312,051 +0.00(+0.00%)
Oct 27, 2010 32.30 32.40 32.18 32.32 246,978 +0.10(+0.32%)
Oct 25, 2010 32.32 32.40 32.18 32.22 143,293 +0.02(+0.06%)
Oct 22, 2010 32.24 32.28 32.15 32.20 161,220 +0.01(+0.02%)
Oct 21, 2010 32.26 32.38 32.11 32.19 185,837 -0.03(-0.09%)
Oct 20, 2010 32.18 32.24 32.12 32.22 123,282 +0.16(+0.51%)
Oct 19, 2010 32.01 32.18 31.99 32.06 180,552 -0.14(-0.44%)
Oct 18, 2010 32.22 32.22 32.12 32.20 250,299 +0.00(+0.00%)
Oct 15, 2010 32.32 32.32 32.08 32.20 193,248 -0.02(-0.06%)
Oct 14, 2010 32.32 32.34 32.14 32.22 383,744 -0.10(-0.32%)
Oct 13, 2010 32.44 32.44 32.26 32.32 395,228 +0.12(+0.38%)
Oct 12, 2010 32.16 32.22 32.02 32.20 266,049 +0.02(+0.06%)
Oct 11, 2010 32.18 32.22 32.06 32.18 202,516 +0.12(+0.38%)
Oct 08, 2010 32.06 32.12 31.95 32.06 219,682 +0.02(+0.06%)
Oct 07, 2010 31.95 32.10 31.77 32.03 387,905 +0.18(+0.58%)
Oct 06, 2010 31.79 31.87 31.75 31.85 246,878 +0.08(+0.26%)
Oct 05, 2010 31.87 31.87 31.70 31.77 366,669 +0.08(+0.25%)
Oct 04, 2010 31.77 31.77 31.55 31.69 322,704 +0.02(+0.06%)
Oct 01, 2010 31.67 31.69 31.50 31.67 276,427 +0.16(+0.52%)
Sep 30, 2010 31.57 31.57 31.37 31.50 629,650 +0.08(+0.26%)
Sep 29, 2010 31.32 31.44 31.28 31.42 294,221 +0.12(+0.39%)
Sep 28, 2010 31.28 31.36 31.14 31.30 207,875 +0.06(+0.20%)
Sep 27, 2010 31.30 31.30 31.18 31.24 192,862 +0.08(+0.26%)
Sep 24, 2010 31.38 31.40 31.16 31.16 479,381 +0.04(+0.13%)
Sep 23, 2010 31.10 31.24 31.06 31.12 269,694 -0.14(-0.46%)
Sep 22, 2010 31.18 31.30 31.16 31.26 263,586 +0.08(+0.26%)
Sep 21, 2010 31.18 31.22 31.10 31.18 249,787 +0.06(+0.20%)
Sep 20, 2010 31.12 31.18 31.00 31.12 238,473 +0.12(+0.40%)
Sep 17, 2010 30.99 31.06 30.89 30.99 312,349 +0.02(+0.06%)
Sep 15, 2010 31.12 31.12 30.89 30.97 318,515 -0.08(-0.26%)
Sep 14, 2010 31.16 31.18 31.00 31.06 242,075 -0.04(-0.13%)
Sep 13, 2010 31.02 31.10 31.00 31.10 280,330 +0.14(+0.46%)
Sep 10, 2010 31.10 31.12 30.91 30.95 251,179 +0.02(+0.07%)
Sep 09, 2010 31.08 31.08 30.91 30.93 406,779 +0.10(+0.33%)
Sep 08, 2010 31.00 31.00 30.83 30.83 202,353 -0.02(-0.07%)
Sep 07, 2010 30.93 30.93 30.75 30.85 223,014 -0.12(-0.40%)
Sep 03, 2010 31.04 31.04 30.91 30.97 204,263 +0.06(+0.20%)
Sep 02, 2010 30.79 30.91 30.71 30.91 439,545 +0.18(+0.60%)
Sep 01, 2010 30.77 30.79 30.61 30.73 243,656 +0.24(+0.80%)
Aug 31, 2010 30.59 30.65 30.34 30.49 169,077 -0.02(-0.07%)
Aug 30, 2010 30.79 30.79 30.51 30.51 501,399 -0.29(-0.93%)
Aug 27, 2010 30.79 30.83 30.59 30.79 668,800 +0.06(+0.20%)
Aug 26, 2010 30.79 30.79 30.59 30.73 619,923 +0.18(+0.60%)
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.