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

Etracs Alerian MLP Index ETN Series B (NY: AMUB )

17.82 -0.08 (-0.46%)
Official Closing Price Updated: 8:00 PM EDT, May 16, 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 (%)
May 29, 2020 9.020 9.085 8.780 9.085 10,900 -0.00(-0.04%)
May 28, 2020 8.960 9.200 8.960 9.089 9,972 -0.35(-3.73%)
May 27, 2020 9.310 9.475 9.310 9.441 20,049 +0.05(+0.53%)
May 26, 2020 9.370 9.460 9.310 9.391 97,691 +0.22(+2.43%)
May 22, 2020 8.850 9.180 8.850 9.168 3,400 +0.02(+0.18%)
May 21, 2020 9.470 9.470 8.980 9.152 7,825 +0.02(+0.25%)
May 20, 2020 9.090 9.130 9.070 9.129 2,915 +0.20(+2.27%)
May 19, 2020 8.840 9.020 8.830 8.926 44,130 +0.11(+1.25%)
May 18, 2020 8.770 8.839 8.770 8.816 10,740 +0.48(+5.76%)
May 15, 2020 8.175 8.336 8.175 8.336 9,600 +0.25(+3.15%)
May 14, 2020 7.935 8.100 7.935 8.082 6,279 +0.10(+1.27%)
May 13, 2020 8.110 8.110 7.850 7.980 25,394 -0.26(-3.18%)
May 12, 2020 8.120 8.580 8.120 8.242 11,102 -0.08(-0.92%)
May 11, 2020 8.300 8.320 8.300 8.319 3,924 -0.09(-1.07%)
May 08, 2020 7.890 8.408 7.890 8.408 16,700 +0.32(+3.99%)
May 07, 2020 8.240 8.290 8.085 8.085 2,893 -0.01(-0.08%)
May 06, 2020 8.630 8.630 8.025 8.092 8,802 -0.21(-2.50%)
May 05, 2020 8.600 8.600 8.299 8.299 3,195 -0.03(-0.41%)
May 04, 2020 7.930 8.333 7.930 8.333 29,603 +0.15(+1.87%)
May 01, 2020 8.210 8.320 8.090 8.180 9,000 -0.42(-4.88%)
Apr 30, 2020 8.950 8.950 8.536 8.600 24,675 -0.12(-1.37%)
Apr 29, 2020 8.320 8.770 8.320 8.719 34,809 +0.68(+8.46%)
Apr 28, 2020 8.050 8.060 7.850 8.039 7,491 +0.20(+2.56%)
Apr 27, 2020 7.580 7.838 7.520 7.838 31,452 +0.11(+1.45%)
Apr 24, 2020 7.880 8.020 7.640 7.726 65,600 -0.04(-0.47%)
Apr 23, 2020 7.530 7.762 7.530 7.762 9,764 +0.47(+6.48%)
Apr 22, 2020 7.190 7.330 7.185 7.290 17,269 +0.22(+3.04%)
Apr 21, 2020 6.940 7.075 6.810 7.075 21,366 +0.09(+1.35%)
Apr 20, 2020 6.980 6.980 6.980 6.980 38 -0.04(-0.64%)
Apr 17, 2020 6.940 7.025 6.700 7.025 16,600 +0.42(+6.43%)
Apr 16, 2020 6.710 6.720 6.601 6.601 15,144 -0.04(-0.63%)
Apr 15, 2020 6.520 6.660 6.510 6.642 2,939 -0.19(-2.76%)
Apr 14, 2020 6.825 6.830 6.825 6.830 199 +0.25(+3.79%)
Apr 13, 2020 6.620 6.620 6.540 6.581 2,356 +0.16(+2.43%)
Apr 09, 2020 5.910 6.750 5.910 6.425 4,500 +0.22(+3.49%)
Apr 08, 2020 6.090 6.252 6.090 6.209 227,053 +0.16(+2.64%)
Apr 07, 2020 6.235 6.270 6.049 6.049 3,843 +0.05(+0.81%)
Apr 06, 2020 5.990 6.050 5.990 6.000 11,200 +0.14(+2.33%)
Apr 03, 2020 5.700 5.864 5.700 5.864 800 -0.01(-0.10%)
Apr 02, 2020 5.930 5.960 5.868 5.869 8,944 +0.27(+4.86%)
Apr 01, 2020 6.130 6.130 5.540 5.597 25,938 -0.12(-2.07%)
Mar 31, 2020 5.370 5.716 5.370 5.716 3,138 +0.49(+9.38%)
Mar 30, 2020 5.180 5.300 5.130 5.225 8,746 -0.19(-3.43%)
Mar 27, 2020 5.430 5.438 5.411 5.411 300 -0.34(-5.98%)
Mar 26, 2020 5.580 5.920 5.580 5.755 12,049 +0.09(+1.58%)
Mar 25, 2020 5.370 5.814 4.840 5.665 47,915 +0.36(+6.88%)
Mar 24, 2020 5.350 5.350 4.900 5.301 19,545 +0.20(+3.87%)
Mar 23, 2020 5.230 5.360 5.040 5.103 8,236 -0.60(-10.57%)
Mar 20, 2020 5.870 5.888 5.706 5.706 5,800 +0.46(+8.84%)
Mar 19, 2020 4.850 5.440 4.850 5.243 8,439 +0.72(+15.99%)
Mar 18, 2020 4.530 4.980 3.680 4.520 15,049 -0.73(-13.87%)
Mar 17, 2020 5.430 5.430 5.010 5.248 129,501 -0.54(-9.30%)
Mar 16, 2020 5.770 6.040 5.640 5.786 12,312 -0.96(-14.25%)
Mar 13, 2020 6.400 6.747 6.370 6.747 40,400 +0.51(+8.10%)
Mar 12, 2020 6.880 7.100 6.210 6.242 57,409 -1.30(-17.19%)
Mar 11, 2020 7.770 7.850 6.560 7.537 10,751 -0.41(-5.13%)
Mar 10, 2020 7.750 7.980 6.770 7.945 6,474 +0.35(+4.67%)
Mar 09, 2020 8.450 8.450 7.590 7.590 1,273 -2.25(-22.84%)
Mar 06, 2020 9.870 9.928 9.837 9.837 4,600 -0.72(-6.85%)
Mar 05, 2020 10.66 10.73 10.55 10.56 2,194 -0.35(-3.20%)
Mar 04, 2020 10.97 10.97 10.84 10.91 5,988 -0.03(-0.24%)
Mar 03, 2020 10.94 10.94 10.94 10.94 300 -0.22(-1.94%)
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.