U.S. markets closed

Alerian MLP Index ETN (AMJB)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
28.50+0.17 (+0.60%)
Al cierre: 03:26PM EDT
28.53 +0.03 (+0.10%)
Fuera de horario: 05:29PM EDT
Periodo de tiempo:
11 may 2023 - 11 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
10 may 202428.7428.7528.3728.5028.5066,177
09 may 202428.7728.9328.3328.3328.3320,649
08 may 202428.5728.7628.5028.7228.72215,691
07 may 202428.6528.6528.4828.5628.5611,361
06 may 202428.5328.5328.3628.4528.4592,598
03 may 202428.2028.3328.1628.3328.3326,737
02 may 2024------
01 may 202428.0028.0027.7627.8927.8924,270
30 abr 202429.3529.3528.0628.0728.07137,012
29 abr 202428.5428.6128.5428.6128.6162,549
26 abr 202428.4328.4628.2028.4228.4258,203
25 abr 202429.0630.3428.2428.3928.3911,882
24 abr 202428.3028.4928.1728.4828.4866,044
23 abr 202428.3028.4228.3028.3028.30127,956
22 abr 202428.2128.2928.1828.2928.29112,788
19 abr 202427.9528.2627.9228.0328.03146,186
18 abr 202427.7027.7527.6327.6327.63100,011
17 abr 202427.1227.4827.1227.4427.44195,916
16 abr 202427.0827.1527.0327.0927.09170,322
15 abr 202428.4128.4127.2927.2927.29951,031
12 abr 202428.2628.2627.7327.7327.731,558,837
11 abr 202428.1328.1327.9428.0828.08294,214
10 abr 202428.3828.3928.1428.1428.14156,479
09 abr 202428.5828.5828.3828.4328.43362,616
08 abr 202428.7828.8028.6628.6728.6711,973
05 abr 202428.8028.8228.7328.7328.7336,988
04 abr 202429.1429.1728.8528.8528.8511,956
03 abr 202429.0029.0128.9428.9628.9613,384
02 abr 202428.6728.7128.5428.7128.7148,327
01 abr 202429.1830.6228.4028.5828.58111,302
28 mar 202428.2228.5028.2228.5028.5020,406
27 mar 202428.2028.2028.1328.1628.1614,765
26 mar 202428.1628.1628.0428.0728.0726,712
25 mar 202428.4528.5128.1128.1128.11210,054
22 mar 202429.8331.2628.2228.2328.2320,717
21 mar 202428.4128.4428.3428.4128.4161,536
20 mar 202428.1828.3028.1828.2728.27768
19 mar 202428.1028.1027.9627.9627.964,975
18 mar 202427.9127.9127.8827.8827.88385
15 mar 202427.8127.8127.8127.8127.81518
14 mar 202427.5127.5127.5127.5127.51322
13 mar 202428.0728.0827.9427.9427.9421,524
12 mar 202427.9827.9827.9527.9727.972,692
11 mar 202427.6727.8727.6527.8727.876,865
08 mar 202427.9627.9627.7927.7927.79459
07 mar 202428.1328.2227.9927.9927.998,859
06 mar 202429.0031.9027.9928.0928.097,400
05 mar 202427.7327.7327.7327.7327.7346
04 mar 202427.6127.6127.5427.5527.551,333
01 mar 202427.5827.5827.5827.5827.5813
29 feb 202427.2327.2327.1727.2227.22595
28 feb 202427.1927.1927.0727.0727.07267
28 feb 20240.4227 Dividendo
27 feb 202427.7627.7627.7627.7627.346
26 feb 202427.9127.9127.7227.7227.291,120
23 feb 202427.9527.9527.9027.9027.482,308
22 feb 202427.8327.8327.8327.8327.41214
21 feb 202427.7027.7027.5727.5727.152,924
20 feb 202425.8427.4425.8427.4427.021,484
16 feb 202427.3027.3027.2027.2026.782,493
15 feb 202427.0127.0127.0127.0126.6037
14 feb 202426.4726.4726.4726.4726.0623
13 feb 202426.3626.3626.3626.3625.96348
12 feb 202426.6326.6326.6326.6326.2239
09 feb 202426.3526.3526.3526.3525.9514
08 feb 202426.2426.3326.2426.3325.93131
07 feb 202426.2426.2426.2426.2425.8415
06 feb 202426.1826.1826.1826.1825.7882
05 feb 202426.4126.5226.3926.4226.0110,300
02 feb 2024------
01 feb 202426.6126.6126.6126.6126.20-
31 ene 202426.5126.5126.5126.5126.10-
30 ene 202426.8126.8126.8126.8126.417
29 ene 202426.7926.7926.7926.7926.3885
26 ene 202426.6226.6226.6226.6226.22-
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.