11 beautiful homes with glorious garden rooms

Investing in a home with a garden room will enable you to enjoy your outside space whatever the weather

ETRACS Alerian Midstream Energy High Dividend Index ETN (AMND)

NYSEArca - Nasdaq Real-time price. Currency in USD

Add to watchlist

40.78

+0.94

(+2.36%)

At close: 04:59PM EDT

Time period:

20 Apr 2023 - 20 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
19 Apr 2024	42.76	42.76	42.76	42.76	42.76	-
18 Apr 2024	41.98	41.98	41.98	41.98	41.98	100
17 Apr 2024	41.59	41.59	41.59	41.59	41.59	-
16 Apr 2024	41.36	41.36	41.36	41.36	41.36	100
15 Apr 2024	41.77	41.77	41.77	41.77	41.77	100
12 Apr 2024	42.26	42.26	42.26	42.26	42.26	100
11 Apr 2024	42.72	42.72	42.72	42.72	42.72	100
11 Apr 2024	0.677 Dividend
10 Apr 2024	43.55	43.55	43.55	43.55	42.87	100
09 Apr 2024	43.94	43.94	43.94	43.94	43.26	100
08 Apr 2024	44.04	44.04	44.04	44.04	43.36	-
05 Apr 2024	44.19	44.19	44.19	44.19	43.50	-
04 Apr 2024	44.29	44.29	44.29	44.29	43.61	100
03 Apr 2024	44.56	44.56	44.56	44.56	43.86	-
02 Apr 2024	44.35	44.35	44.35	44.35	43.66	-
01 Apr 2024	44.14	44.14	44.14	44.14	43.45	-
28 Mar 2024	44.21	44.21	44.21	44.21	43.52	100
27 Mar 2024	43.74	43.74	43.74	43.74	43.06	100
26 Mar 2024	43.45	43.45	43.45	43.45	42.78	-
25 Mar 2024	43.56	43.56	43.56	43.56	42.89	-
22 Mar 2024	43.50	43.50	43.50	43.50	42.82	-
21 Mar 2024	43.70	43.70	43.70	43.70	43.02	100
20 Mar 2024	43.55	43.55	43.55	43.55	42.87	-
19 Mar 2024	43.39	43.39	43.39	43.39	42.72	-
18 Mar 2024	43.04	43.04	43.04	43.04	42.37	-
15 Mar 2024	42.90	42.90	42.90	42.90	42.23	-
14 Mar 2024	42.74	42.74	42.74	42.74	42.08	100
13 Mar 2024	43.14	43.14	43.14	43.14	42.47	100
12 Mar 2024	43.05	43.05	43.05	43.05	42.38	-
11 Mar 2024	42.91	42.91	42.91	42.91	42.24	-
08 Mar 2024	42.67	42.67	42.67	42.67	42.01	-
07 Mar 2024	42.80	42.80	42.80	42.80	42.13	100
06 Mar 2024	42.71	42.71	42.71	42.71	42.05	100
05 Mar 2024	42.45	42.45	42.45	42.45	41.79	-
04 Mar 2024	42.15	42.15	42.15	42.15	41.49	100
01 Mar 2024	42.09	42.09	42.09	42.09	41.44	-
29 Feb 2024	41.71	41.71	41.71	41.71	41.06	100
28 Feb 2024	41.44	41.44	41.44	41.44	40.80	100
27 Feb 2024	41.68	41.68	41.68	41.68	41.03	-
26 Feb 2024	41.61	41.61	41.61	41.61	40.96	-
23 Feb 2024	41.96	41.96	41.96	41.96	41.30	100
22 Feb 2024	41.90	41.90	41.90	41.90	41.25	100
21 Feb 2024	41.81	41.81	41.81	41.81	41.16	100
20 Feb 2024	41.27	41.27	41.27	41.27	40.62	100
16 Feb 2024	41.20	41.20	41.20	41.20	40.56	-
15 Feb 2024	40.78	40.78	40.78	40.78	40.15	100
14 Feb 2024	39.84	39.84	39.84	39.84	39.22	-
13 Feb 2024	39.89	39.89	39.89	39.89	39.27	-
12 Feb 2024	40.37	40.37	40.37	40.37	39.75	100
09 Feb 2024	39.78	39.78	39.78	39.78	39.16	100
08 Feb 2024	39.83	39.83	39.83	39.83	39.21	100
07 Feb 2024	39.82	39.82	39.82	39.82	39.20	100
06 Feb 2024	39.79	39.79	39.79	39.79	39.18	-
05 Feb 2024	39.95	39.95	39.95	39.95	39.33	-
02 Feb 2024	40.37	40.37	40.37	40.37	39.74	100
01 Feb 2024	40.75	40.75	40.75	40.75	40.12	100
31 Jan 2024	40.55	40.55	40.55	40.55	39.92	100
30 Jan 2024	41.08	41.08	41.08	41.08	40.44	100
29 Jan 2024	40.90	40.90	40.90	40.90	40.27	-
26 Jan 2024	40.80	40.80	40.80	40.80	40.16	100
25 Jan 2024	40.42	40.42	40.42	40.42	39.79	100
24 Jan 2024	39.94	39.94	39.94	39.94	39.32	-
23 Jan 2024	39.99	39.99	39.99	39.99	39.37	-
22 Jan 2024	39.91	39.91	39.91	39.91	39.29	-
19 Jan 2024	39.69	39.69	39.69	39.69	39.08	-
18 Jan 2024	39.77	39.77	39.77	39.77	39.15	100
17 Jan 2024	39.75	39.75	39.75	39.75	39.13	-
16 Jan 2024	40.30	40.30	40.10	40.10	39.48	2,600
12 Jan 2024	40.51	40.51	40.51	40.51	39.88	-
12 Jan 2024	0.665 Dividend
11 Jan 2024	40.91	40.91	40.91	40.91	39.62	100
10 Jan 2024	41.10	41.10	41.10	41.10	39.81	100
09 Jan 2024	41.10	41.10	41.10	41.10	39.80	100
08 Jan 2024	41.25	41.25	41.25	41.25	39.95	100
05 Jan 2024	41.21	41.21	41.21	41.21	39.91	-
04 Jan 2024	41.08	41.08	41.08	41.08	39.78	100
03 Jan 2024	41.26	41.26	41.26	41.26	39.96	100
02 Jan 2024	40.84	40.84	40.84	40.84	39.56	-
29 Dec 2023	40.56	40.56	40.56	40.56	39.28	100
28 Dec 2023	40.65	40.65	40.60	40.60	39.32	200
27 Dec 2023	40.72	40.72	40.72	40.72	39.44	100
26 Dec 2023	40.92	40.92	40.92	40.92	39.63	100
22 Dec 2023	40.66	40.66	40.66	40.66	39.38	100
21 Dec 2023	40.58	40.58	40.58	40.58	39.30	100
20 Dec 2023	40.30	40.30	40.30	40.30	39.02	-
19 Dec 2023	40.60	40.60	40.60	40.60	39.32	100
18 Dec 2023	40.31	40.31	40.31	40.31	39.03	-
15 Dec 2023	40.12	40.12	40.12	40.12	38.86	-
14 Dec 2023	40.33	40.33	40.33	40.33	39.06	100
13 Dec 2023	40.08	40.08	40.08	40.08	38.82	-
12 Dec 2023	39.59	39.59	39.59	39.59	38.34	100
11 Dec 2023	39.98	39.98	39.98	39.98	38.72	-
08 Dec 2023	40.33	40.33	40.33	40.33	39.06	-
07 Dec 2023	40.14	40.14	40.14	40.14	38.87	100
06 Dec 2023	40.38	40.38	40.38	40.38	39.11	-
05 Dec 2023	40.83	40.83	40.83	40.83	39.54	-
04 Dec 2023	41.28	41.28	41.28	41.28	39.98	100
01 Dec 2023	41.28	41.28	41.28	41.28	39.98	-
30 Nov 2023	40.99	40.99	40.99	40.99	39.69	100
29 Nov 2023	40.47	40.47	40.47	40.47	39.19	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,895.85+18.80(+0.24%)

FTSE 25019,391.30-59.37(-0.31%)

AIM745.67+0.38(+0.05%)

GBP/EUR1.1607-0.0076(-0.65%)

GBP/USD1.2370-0.0068(-0.55%)

Bitcoin GBP51,701.71+1,303.73(+2.59%)

11 beautiful homes with glorious garden rooms

ETRACS Alerian Midstream Energy High Dividend Index ETN (AMND)

FTSE 100
7,895.85
+18.80(+0.24%)

FTSE 250
19,391.30
-59.37(-0.31%)

AIM
745.67
+0.38(+0.05%)

GBP/EUR
1.1607
-0.0076(-0.65%)

GBP/USD
1.2370
-0.0068(-0.55%)

Bitcoin GBP
51,701.71
+1,303.73(+2.59%)