Indicators

Alps Alerian MLP ETF (NY: AMLP )

46.69 -0.31 (-0.66%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	24.24	24.65	23.94	24.48	6,188,649	+0.44(+1.81%)
Feb 26, 2016	24.44	24.77	23.88	24.05	5,101,580	+0.29(+1.22%)
Feb 25, 2016	23.59	23.98	23.19	23.76	7,855,536	-0.17(-0.71%)
Feb 24, 2016	22.69	24.05	22.44	23.93	7,159,501	+0.56(+2.38%)
Feb 23, 2016	24.19	24.19	23.26	23.37	6,210,122	-1.06(-4.36%)
Feb 22, 2016	23.95	24.48	23.78	24.44	5,200,107	+1.38(+5.98%)
Feb 19, 2016	23.35	23.35	22.55	23.06	5,157,369	-0.51(-2.16%)
Feb 18, 2016	24.00	24.05	22.86	23.56	7,506,714	+0.34(+1.46%)
Feb 17, 2016	22.86	23.59	22.48	23.23	9,020,516	+1.26(+5.73%)
Feb 16, 2016	21.65	22.11	21.07	21.97	9,485,272	+1.33(+6.45%)
Feb 12, 2016	19.79	20.64	20.64	20.64	4,274,384	+1.35(+7.03%)
Feb 11, 2016	19.57	20.63	18.80	19.28	10,359,027	-1.04(-5.12%)
Feb 10, 2016	20.20	20.88	19.72	20.32	5,552,262	+0.05(+0.24%)
Feb 09, 2016	20.60	20.74	19.62	20.27	7,120,252	-0.73(-3.46%)
Feb 08, 2016	21.84	22.26	20.95	21.00	8,464,509	-2.29(-9.83%)
Feb 05, 2016	23.59	24.06	22.99	23.29	5,239,393	-0.63(-2.64%)
Feb 04, 2016	23.64	24.18	23.15	23.92	5,336,627	+0.47(+1.99%)
Feb 03, 2016	23.97	23.97	22.29	23.45	7,309,369	+0.05(+0.20%)
Feb 02, 2016	23.48	23.69	22.92	23.41	4,526,208	-0.44(-1.86%)

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.