Historical Data for Alerian MLP (AMLP)

$ 7.48   -0.17 (-2.22%) Volume: 18.75m 2:57 PM EST Feb 24, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
02/24/20 7.48 7.50 7.36 7.48 18.75m -0.17 -2.22% 7.48 139.36m 22,547
02/21/20 7.70 7.72 7.5939 7.65 21.86m -0.07 -0.91% 7.65 166.71m 24,799
02/20/20 7.81 7.84 7.72 7.72 35.71m -0.05 -0.64% 7.72 276.83m 25,161
02/19/20 7.85 7.87 7.75 7.77 19.95m -0.06 -0.77% 7.77 155.43m 19,712
02/18/20 7.84 7.84 7.78 7.83 15.08m -0.02 -0.25% 7.83 117.76m 17,690
02/14/20 7.88 7.89 7.79 7.85 14.03m 0.01 0.13% 7.85 109.8m 21,225
02/13/20 7.90 7.95 7.82 7.84 17.81m -0.059998 -0.76% 7.84 139.99m 19,733
02/12/20 8.02 8.10 7.97 8.09 28.65m 0.146477 1.89% 7.90 230.95m 28,660
02/11/20 7.94 7.96 7.89 7.94 27.43m 0.078121 1.02% 7.7535 217.38m 24,868
02/10/20 7.98 8.00 7.85 7.86 25.18m -0.146477 -1.87% 7.6754 199.08m 24,854
02/07/20 8.03 8.065 7.97 8.01 18.41m -0.058591 -0.74% 7.8219 147.54m 19,550
02/06/20 8.22 8.22 8.06 8.07 17.91m -0.117182 -1.47% 7.8805 145.51m 21,336
02/05/20 8.20 8.31 8.16 8.19 34.03m 0.097652 1.24% 7.9977 279.58m 21,755
02/04/20 8.07 8.21 8.0493 8.09 25.56m 0.126947 1.63% 7.90 207.52m 23,916
02/03/20 8.01 8.0701 7.95 7.96 19.09m -0.058591 -0.75% 7.7731 152.66m 18,932
01/31/20 8.09 8.16 7.98 8.02 24.64m -0.097652 -1.23% 7.8316 198.12m 22,192
01/30/20 8.15 8.165 8.04 8.12 23.98m -0.068356 -0.85% 7.9293 193.97m 26,347
01/29/20 8.24 8.30 8.18 8.19 15.64m -0.01953 -0.24% 7.9977 128.97m 18,100
01/28/20 8.23 8.27 8.17 8.21 27.64m 0.009765 0.12% 8.0172 227.14m 20,469
01/27/20 8.20 8.22 8.16 8.20 23.86m -0.097651 -1.20% 8.0074 195.29m 24,494
01/24/20 8.45 8.47 8.27 8.30 26.85m -0.136712 -1.66% 8.1051 223.94m 31,750