Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Infracap MLP ETF
(NY:
AMZA
)
40.36
-0.59 (-1.44%)
Official Closing Price
Updated: 8:00 PM EDT, May 10, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2020
12.45
12.69
11.68
11.93
254,944
-0.30(-2.42%)
Apr 29, 2020
11.19
12.26
11.19
12.22
440,687
+1.43(+13.28%)
Apr 28, 2020
10.38
10.96
10.38
10.79
109,741
+0.41(+3.99%)
Apr 27, 2020
10.28
10.39
9.910
10.38
175,921
+0.14(+1.33%)
Apr 24, 2020
10.59
10.83
10.04
10.24
186,415
-0.04(-0.37%)
Apr 23, 2020
9.509
10.32
9.436
10.28
182,131
+1.01(+10.84%)
Apr 22, 2020
9.252
9.482
9.055
9.272
113,402
+0.36(+4.06%)
Apr 21, 2020
8.339
9.068
8.339
8.911
208,429
-0.04(-0.47%)
Apr 20, 2020
8.608
9.385
8.214
8.953
202,381
-0.09(-0.98%)
Apr 17, 2020
8.461
9.113
8.461
9.042
175,237
+0.70(+8.44%)
Apr 16, 2020
8.616
8.616
8.274
8.339
130,503
-0.09(-1.07%)
Apr 15, 2020
8.713
8.713
8.164
8.429
211,415
-0.57(-6.31%)
Apr 14, 2020
8.810
9.100
8.681
8.997
179,474
+0.48(+5.61%)
Apr 13, 2020
8.829
9.036
8.513
8.519
99,076
+0.14(+1.69%)
Apr 09, 2020
8.345
9.133
8.003
8.377
177,097
+0.60(+7.72%)
Apr 08, 2020
7.661
8.022
7.564
7.777
349,200
+0.25(+3.34%)
Apr 07, 2020
7.655
8.139
7.525
7.525
162,836
+0.15(+2.01%)
Apr 06, 2020
7.267
7.674
7.132
7.377
246,592
+0.15(+2.05%)
Apr 03, 2020
7.584
7.600
6.655
7.229
134,953
-0.08(-1.15%)
Apr 02, 2020
7.519
8.068
7.108
7.312
223,991
+0.37(+5.40%)
Apr 01, 2020
6.538
6.938
6.454
6.938
178,468
-0.03(-0.41%)
Mar 31, 2020
6.525
7.091
6.338
6.967
154,258
+0.45(+6.87%)
Mar 30, 2020
6.841
6.841
6.067
6.519
145,901
-0.19(-2.88%)
Mar 27, 2020
7.099
7.228
6.583
6.712
87,200
-0.65(-8.77%)
Mar 26, 2020
7.358
7.745
6.970
7.358
145,906
+0.00(+0.00%)
Mar 25, 2020
6.648
7.551
6.325
7.358
267,579
+0.71(+10.68%)
Mar 24, 2020
7.099
7.099
6.583
6.648
112,666
+0.19(+3.00%)
Mar 23, 2020
7.293
7.551
6.454
6.454
174,382
-1.16(-15.25%)
Mar 20, 2020
7.100
8.707
6.777
7.616
279,900
+1.16(+18.00%)
Mar 19, 2020
5.577
7.206
5.270
6.454
278,076
+1.25(+24.10%)
Mar 18, 2020
6.705
6.705
4.512
5.201
427,292
-1.75(-25.23%)
Mar 17, 2020
8.146
8.146
6.955
6.955
255,773
-1.07(-13.28%)
Mar 16, 2020
8.459
8.773
7.770
8.021
336,620
-1.38(-14.67%)
Mar 13, 2020
9.524
10.03
8.804
9.399
239,319
+0.75(+8.70%)
Mar 12, 2020
9.775
9.775
8.647
8.647
270,965
-2.44(-22.03%)
Mar 11, 2020
10.97
11.72
10.46
11.09
332,554
-0.31(-2.75%)
Mar 10, 2020
11.22
11.84
9.086
11.40
572,315
+1.69(+17.42%)
Mar 09, 2020
12.53
12.83
9.650
9.712
768,789
-7.14(-42.38%)
Mar 06, 2020
18.23
18.23
16.67
16.86
401,430
-1.82(-9.73%)
Mar 05, 2020
19.36
19.36
18.48
18.67
219,901
-1.00(-5.10%)
Mar 04, 2020
20.24
20.36
19.42
19.68
160,929
-0.25(-1.26%)
Mar 03, 2020
20.68
21.18
19.49
19.93
199,227
-0.56(-2.75%)
Mar 02, 2020
20.05
20.87
19.42
20.49
302,763
+1.07(+5.48%)
Feb 28, 2020
18.36
19.55
17.86
19.42
409,122
+0.25(+1.31%)
Feb 27, 2020
19.61
20.05
18.55
19.17
483,046
-1.32(-6.42%)
Feb 26, 2020
21.68
21.87
20.36
20.49
325,943
-1.00(-4.66%)
Feb 25, 2020
23.00
23.12
21.37
21.49
287,306
-1.32(-5.77%)
Feb 24, 2020
23.25
23.37
22.62
22.81
227,714
-1.13(-4.71%)
Feb 21, 2020
24.56
24.56
23.75
23.94
194,283
-0.63(-2.55%)
Feb 20, 2020
24.81
24.81
24.50
24.56
113,241
-0.06(-0.25%)
Feb 19, 2020
25.00
25.00
24.50
24.63
129,626
-0.12(-0.50%)
Feb 18, 2020
24.69
24.75
24.63
24.75
110,422
+0.00(+0.00%)
Feb 14, 2020
24.93
25.15
24.75
24.75
86,148
-0.12(-0.50%)
Feb 13, 2020
25.18
25.43
24.75
24.87
154,416
-0.31(-1.23%)
Feb 12, 2020
24.69
25.24
24.62
25.18
226,727
+0.74(+3.03%)
Feb 11, 2020
24.50
24.62
24.38
24.44
93,401
+0.25(+1.02%)
Feb 10, 2020
24.87
24.87
24.13
24.19
203,899
-0.62(-2.49%)
Feb 07, 2020
25.12
25.12
24.75
24.81
143,748
-0.37(-1.47%)
Feb 06, 2020
25.49
25.74
25.18
25.18
117,522
-0.37(-1.45%)
Feb 05, 2020
25.37
25.92
25.37
25.55
104,837
+0.49(+1.97%)
Feb 04, 2020
24.75
25.37
24.75
25.06
155,611
+0.56(+2.27%)
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
.