ETRACS Alerian MLP Index ETN Historical Stock Prices

(ETF)
AMU 
$32.35
*  
0.20
0.61%
Get AMU Alerts
*Delayed - data as of Jul. 10, 2014  -  Find a broker to begin trading AMU now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 10-APR-2014 TO 10-JUL-2014

Date Open High Low Close / Last Volume
16:00  32.32  32.7493  32.22  32.35 56,184
07/10/2014 32.35 32.7493 32.22 32.35 56,184
07/09/2014 32.15 32.55 32.15 32.55 32,086
07/08/2014 32.73 32.73 32.08 32.18 44,829
07/07/2014 33.1 33.11 32.18 32.31 73,542
07/03/2014 32.86 33.06 32.62 32.68 26,202
07/02/2014 33.11 33.19 32.9201 32.98 68,509
07/01/2014 33.06 33.19 32.98 33.19 79,779
06/30/2014 32.66 33.01 32.66 33.01 156,531
06/27/2014 32.6 32.89 32.6 32.83 36,695
06/26/2014 33.07 33.07 32.6 32.7 155,729
06/25/2014 32.27 32.68 32.27 32.65 33,638
06/24/2014 32.85 32.85 32.33 32.48 21,655
06/23/2014 32.18 32.43 31.99 32.43 86,401
06/20/2014 31.98 31.99 31.86 31.99 30,654
06/19/2014 31.83 32.12 31.6799 32.12 30,927
06/18/2014 31.8 32.53 31.43 31.62 34,144
06/17/2014 31.85 32.1799 31.76 31.76 17,593
06/16/2014 31.73 31.95 31.73 31.95 21,338
06/13/2014 31.409 31.62 31.39 31.61 21,735
06/12/2014 31.61 31.61 31.42 31.52 19,826
06/11/2014 31.63 31.76 31.59 31.61 29,279
06/10/2014 31.88 31.88 31.719 31.8 54,060
06/09/2014 32.4 32.4 31.69 31.73 39,497
06/06/2014 31.598 31.73 31.5899 31.73 22,354
06/05/2014 31.75 31.75 31.4399 31.53 37,251
06/04/2014 31.36 31.5399 31.36 31.48 29,149
06/03/2014 31.5 31.5 31.28 31.32 28,640
06/02/2014 31.2 31.4 31.18 31.37 25,369
05/30/2014 30.96 31.2 30.89 31.2 46,691
05/29/2014 30.97 31.069 30.91 30.94 56,778
05/28/2014 30.81 31.01 30.81 30.95 31,169
05/27/2014 31.32 31.32 30.85 30.95 23,306
05/23/2014 31.27 31.46 31.27 31.34 21,189
05/22/2014 31.33 31.45 31.28 31.41 41,777
05/21/2014 31.26 31.33 31.17 31.26 46,814
05/20/2014 31.04 31.18 31 31.14 39,292
05/19/2014 31.29 31.29 31.03 31.03 26,802
05/16/2014 31.14 31.23 31.13 31.13 19,823
05/15/2014 31.12 31.12 30.86 31.09 28,822
05/14/2014 30.94 31.11 30.94 31.1 22,570
05/13/2014 31.12 31.52 30.82 30.92 63,444
05/12/2014 31.054 31.06 30.91 31 152,676
05/09/2014 31.04 31.04 30.75 30.83 44,597
05/08/2014 31.43 31.43 30.82 30.94 61,426
05/07/2014 31.19 31.37 31.09 31.36 71,468
05/06/2014 31.28 31.28 30.9201 31.062 82,328
05/05/2014 30.86 31.227 30.86 31.227 85,306
05/02/2014 30.695 30.87 30.62 30.85 252,734
05/01/2014 30.55 30.76 30.55 30.73 98,334
04/30/2014 30.59 30.89 30.43 30.49 70,408
04/29/2014 30.59 30.68 30.4 30.68 34,767
04/28/2014 30.24 30.3 30.11 30.29 67,122
04/25/2014 30.38 30.38 30.0366 30.11 45,974
04/24/2014 30.57 30.7 30.26 30.32 51,081
04/23/2014 30.61 30.63 30.45 30.45 35,075
04/22/2014 30.6 30.76 30.5 30.5 23,000
04/21/2014 30.43 30.58 30.35 30.57 26,411
04/17/2014 30.28 30.47 30.16 30.37 84,443
04/16/2014 29.95 30.34 29.95 30.21 232,007
04/15/2014 30.13 30.13 29.92 29.99 17,417
04/14/2014 30.15 30.34 30.07 30.07 25,361
04/11/2014 29.71 30.01 29.7 29.95 36,460
04/10/2014 30.03 31.35 29.575 29.68 34,828
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?