Historical Data for Alerian MLP (AMLP)

$ 10.13   0.15 (+1.50%) Volume: 14.74m 4:00 PM EDT 22-Jul-2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
07/22/19 10.01 10.14 10.01 10.13 14.74m 0.15 1.50% 10.13 148.72m 10,600
07/19/19 9.99 10.05 9.95 9.98 9.61m 0.01 0.10% 9.98 96.08m 11,183
07/18/19 10.04 10.0682 9.93 9.97 18.26m -0.10 -0.99% 9.97 182.04m 16,357
07/17/19 10.10 10.13 10.04 10.07 7.94m -0.04 -0.40% 10.07 80.01m 8,570
07/16/19 10.12 10.13 10.07 10.11 9.23m 0.00 0.00% 10.11 93.25m 10,299
07/15/19 10.17 10.17 10.10 10.11 7.74m -0.01 -0.10% 10.11 78.41m 9,601
07/12/19 10.13 10.17 10.101 10.12 6.27m -0.02 -0.20% 10.12 63.6m 7,970
07/11/19 10.11 10.16 10.09 10.14 11.1m 0.06 0.60% 10.14 112.39m 12,324
07/10/19 10.02 10.14 10.02 10.08 17.52m 0.10 1.00% 10.08 176.72m 13,726
07/09/19 10.00 10.00 9.90 9.98 10.37m -0.03 -0.30% 9.98 103.17m 13,968
07/08/19 10.03 10.065 9.96 10.01 15.43m -0.04 -0.40% 10.01 154.52m 16,379
07/05/19 9.98 10.07 9.965 10.05 9.17m 0.07 0.70% 10.05 91.89m 11,452
07/03/19 9.91 10.02 9.88 9.98 8.24m 0.09 0.91% 9.98 82.15m 10,484
07/02/19 9.87 9.91 9.81 9.89 9.49m 0.02 0.20% 9.89 93.61m 11,840
07/01/19 9.90 9.96 9.87 9.87 10.8m 0.02 0.20% 9.87 107.09m 10,533
06/28/19 9.75 9.85 9.73 9.85 9.77m 0.13 1.34% 9.85 95.75m 10,138
06/27/19 9.79 9.79 9.70 9.72 9.55m -0.03 -0.31% 9.72 93.1m 9,296
06/26/19 9.76 9.83 9.74 9.75 10.6m 0.06 0.62% 9.75 103.76m 12,104
06/25/19 9.79 9.79 9.67 9.69 11.64m -0.14 -1.42% 9.69 113.26m 9,973
06/24/19 9.76 9.83 9.73 9.83 11.05m 0.08 0.82% 9.83 107.96m 16,027