Skip to main content

Alps Alerian MLP ETF (NY: AMLP )

47.00 +0.04 (+0.09%)
Official Closing Price Updated: 4:10 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 30.95 30.95 30.75 30.89 642,253 +0.08(+0.26%)
Sep 29, 2010 30.71 30.83 30.66 30.81 300,111 +0.12(+0.39%)
Sep 28, 2010 30.67 30.75 30.53 30.69 212,036 +0.06(+0.20%)
Sep 27, 2010 30.69 30.69 30.57 30.62 196,722 +0.08(+0.26%)
Sep 24, 2010 30.77 30.79 30.55 30.55 488,977 +0.04(+0.13%)
Sep 23, 2010 30.49 30.63 30.45 30.51 275,092 -0.14(-0.46%)
Sep 22, 2010 30.57 30.69 30.55 30.65 268,862 +0.08(+0.26%)
Sep 21, 2010 30.57 30.61 30.49 30.57 254,787 +0.06(+0.20%)
Sep 20, 2010 30.51 30.57 30.39 30.51 243,246 +0.12(+0.40%)
Sep 17, 2010 30.38 30.45 30.29 30.38 318,601 +0.02(+0.06%)
Sep 15, 2010 30.51 30.51 30.29 30.37 324,891 -0.08(-0.26%)
Sep 14, 2010 30.55 30.57 30.39 30.45 246,920 -0.04(-0.13%)
Sep 13, 2010 30.41 30.49 30.39 30.49 285,941 +0.14(+0.46%)
Sep 10, 2010 30.49 30.51 30.31 30.35 256,207 +0.02(+0.07%)
Sep 09, 2010 30.47 30.47 30.30 30.33 414,921 +0.10(+0.33%)
Sep 08, 2010 30.39 30.39 30.22 30.23 206,404 -0.02(-0.07%)
Sep 07, 2010 30.33 30.33 30.15 30.25 227,478 -0.12(-0.39%)
Sep 03, 2010 30.43 30.43 30.31 30.37 208,352 +0.06(+0.20%)
Sep 02, 2010 30.19 30.31 30.11 30.31 448,343 +0.18(+0.60%)
Sep 01, 2010 30.17 30.19 30.01 30.13 248,533 +0.24(+0.80%)
Aug 31, 2010 29.99 30.05 29.75 29.89 172,462 -0.02(-0.07%)
Aug 30, 2010 30.19 30.19 29.91 29.91 511,435 -0.28(-0.93%)
Aug 27, 2010 30.19 30.23 29.99 30.19 682,187 +0.06(+0.20%)
Aug 26, 2010 30.19 30.19 29.99 30.13 632,332 +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.