Home > Quotes > AMU > Historical Prices

ETRACS Alerian MLP Index ETN Historical Stock Prices

(ETF)
AMU 
$29.178
*  
0.422
  negative  
1.43%
Get AMU Alerts
*Delayed - data as of May 24, 2013 


Community Rating:
View:    AMU After Hours
 
 

Symbol List Views

ETF Details

CHARTS

ETF NEWS

FUNDAMENTALS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 23-FEB-2013 TO 23-MAY-2013

Date Open High Low Close/Last Volume
16:00  29.20  29.24  29.13  29.178 31,027
05/23/2013 29.35 29.6299 29.35 29.6 16,027
05/22/2013 29.98 30.02 29.7101 29.751 26,931
05/21/2013 29.4 29.76 29.4 29.734 21,396
05/20/2013 29.32 29.35 29.2162 29.34 18,708
05/17/2013 29.25 29.31 29.19 29.22 19,090
05/16/2013 29.19 29.8 29.08 29.08 95,885
05/15/2013 29.33 29.37 29.2469 29.32 10,589
05/14/2013 29.3244 29.3399 29.18 29.23 23,676
05/13/2013 29.3 29.35 29.2641 29.32 18,702
05/10/2013 29.36 29.41 29.1899 29.38 17,049
05/09/2013 29.15 29.42 29.13 29.42 14,814
05/08/2013 28.7775 29.03 28.7775 29.03 57,552
05/07/2013 28.8 28.83 28.72 28.73 22,312
05/06/2013 28.65 28.77 28.49 28.49 38,906
05/03/2013 28.69 28.74 28.55 28.74 21,249
05/02/2013 28.461 28.47 28.38 28.38 16,966
05/01/2013 28.75 28.77 28.3 28.3 13,352
04/30/2013 28.91 28.91 28.71 28.81 9,345
04/29/2013 28.8 28.81 28.6619 28.77 3,921
04/26/2013 28.96 29 28.49 28.6799 15,331
04/25/2013 29.1 29.249 28.88 28.91 57,059
04/24/2013 29.02 29.18 28.94 29.03 43,591
04/23/2013 28.83 29 28.83 28.96 11,894
04/22/2013 28.66 28.75 28.65 28.75 5,936
04/19/2013 28.36 28.64 28.36 28.59 20,750
04/18/2013 28.3 28.409 28.2 28.27 3,539
04/17/2013 28.38 28.38 28.1699 28.23 4,896
04/16/2013 28.03 28.5 28.03 28.48 14,824
04/15/2013 28.2144 28.2802 27.98 27.9999 21,781
04/12/2013 28.52 28.56 28.394 28.56 19,911
04/11/2013 28.52 28.64 28.52 28.61 71,489
04/10/2013 28.71 28.71 28.58 28.62 12,447
04/09/2013 28.35 28.77 28.35 28.6877 6,418
04/08/2013 28.33 28.44 28.3 28.43 11,564
04/05/2013 28.01 28.05 27.64 27.96 51,162
04/04/2013 28.039 28.07 27.99 28.01 10,542
04/03/2013 28.59 28.59 27.94 28.04 29,367
04/02/2013 28.69 28.73 28.52 28.52 35,967
04/01/2013 29.19 29.19 28.49 28.66 28,776
03/28/2013 28.45 28.59 28.35 28.59 12,033
03/27/2013 28.42 28.42 28.27 28.325 33,613
03/26/2013 28.32 28.38 28.23 28.38 45,520
03/25/2013 28.24 28.41 28.16 28.41 36,122
03/22/2013 28.16 28.24 28.07 28.24 67,392
03/21/2013 27.6799 27.9448 27.6725 27.87 14,334
03/20/2013 27.49 27.54 27.27 27.52 7,580
03/19/2013 27.2 27.22 27.08 27.16 8,371
03/18/2013 27.13 27.2286 27.1 27.17 6,676
03/15/2013 27.26 27.3 27.26 27.3 1,893
03/14/2013 27.38 27.38 27.22 27.31 3,124
03/13/2013 27.361 27.38 27.274 27.31 7,285
03/12/2013 27.5 27.57 27.36 27.41 2,053
03/11/2013 27.38 27.5401 27.35 27.5401 2,126
03/08/2013 27.55 27.55 27.367 27.5 6,738
03/07/2013 27.12 27.26 27.1013 27.26 4,531
03/06/2013 27.31 27.311 26.78 27.05 18,258
03/05/2013 27.42 27.55 27.2899 27.55 13,401
03/04/2013 27.0701 27.15 27.0701 27.1457 2,814
03/01/2013 27.13 27.13 27.03 27.1 5,901
02/28/2013 27.14 27.19 27.111 27.188 9,443
02/27/2013 26.9237 27.09 26.9237 27.086 8,327
02/26/2013 27.03 27.09 26.9 27.09 13,677
02/25/2013 27.43 27.44 27.01 27.05 12,394
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.