Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Amsterdam Total Return General (IX: AMSI )

22,011.62 +42.38 (+0.19%)
Daily Price Updated: 4:20 PM EDT, Apr 29, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2019 16583 16619 16545 16588 0 -30.90(-0.19%)
Apr 29, 2019 16612 16642 16590 16619 0 +21.30(+0.13%)
Apr 26, 2019 16554 16598 16516 16598 0 -15.80(-0.10%)
Apr 25, 2019 16554 16615 16516 16614 0 +23.60(+0.14%)
Apr 24, 2019 16642 16666 16572 16590 0 -57.90(-0.35%)
Apr 23, 2019 16592 16658 16581 16648 0 +70.70(+0.43%)
Apr 22, 2019 16607 16616 16575 16577 0 -14.80(-0.09%)
Apr 18, 2019 16558 16597 16558 16592 0 -20.90(-0.13%)
Apr 17, 2019 16558 16615 16558 16613 0 +88.90(+0.54%)
Apr 16, 2019 16538 16553 16514 16524 0 -4.80(-0.03%)
Apr 15, 2019 16460 16533 16443 16529 0 +57.70(+0.35%)
Apr 12, 2019 16474 16487 16437 16471 0 -9.50(-0.06%)
Apr 11, 2019 16474 16487 16437 16480 0 +76.30(+0.47%)
Apr 10, 2019 16369 16407 16368 16404 0 +89.50(+0.55%)
Apr 09, 2019 16341 16346 16294 16315 0 -52.80(-0.32%)
Apr 08, 2019 16373 16378 16327 16368 0 +12.60(+0.08%)
Apr 05, 2019 16338 16384 16330 16355 0 -41.30(-0.25%)
Apr 04, 2019 16338 16396 16330 16396 0 +135.10(+0.83%)
Apr 03, 2019 16296 16338 16261 16261 0 +26.90(+0.17%)
Apr 02, 2019 16240 16249 16195 16234 0 +20.50(+0.13%)
Apr 01, 2019 16188 16219 16154 16214 0 +93.80(+0.58%)
Mar 29, 2019 16200 16213 16081 16120 0 +17.80(+0.11%)
Mar 28, 2019 16200 16213 16081 16102 0 -41.40(-0.26%)
Mar 27, 2019 16147 16187 16079 16144 0 +18.90(+0.12%)
Mar 26, 2019 16139 16192 16123 16125 0 +59.50(+0.37%)
Mar 25, 2019 16066 16113 16021 16065 0 -5.20(-0.03%)
Mar 22, 2019 16173 16185 16044 16070 0 -19.00(-0.12%)
Mar 21, 2019 16173 16185 16044 16089 0 -50.20(-0.31%)
Mar 20, 2019 16168 16177 16118 16140 0 -125.90(-0.77%)
Mar 19, 2019 16275 16275 16223 16265 0 +36.60(+0.23%)
Mar 18, 2019 16149 16232 16148 16229 0 +72.80(+0.45%)
Mar 15, 2019 16157 16174 16134 16156 0 +15.70(+0.10%)
Mar 14, 2019 16157 16174 16124 16140 0 -34.90(-0.22%)
Mar 13, 2019 16193 16213 16144 16175 0 +47.70(+0.30%)
Mar 12, 2019 16142 16149 16100 16128 0 +0.70(+0.00%)
Mar 11, 2019 16028 16128 16028 16127 0 +158.60(+0.99%)
Mar 08, 2019 15958 15976 15892 15968 0 -28.00(-0.18%)
Mar 07, 2019 15958 16001 15892 15996 0 -104.90(-0.65%)
Mar 06, 2019 16099 16146 16078 16101 0 +17.00(+0.11%)
Mar 05, 2019 16077 16105 16069 16084 0 +77.10(+0.48%)
Mar 04, 2019 16089 16094 15955 16007 0 -71.20(-0.44%)
Mar 01, 2019 16086 16122 16074 16078 0 +10.00(+0.06%)
Feb 28, 2019 16086 16122 16058 16068 0 +3.20(+0.02%)
Feb 27, 2019 16044 16073 15990 16065 0 -0.70(-0.00%)
Feb 26, 2019 16051 16116 16051 16066 0 -1.90(-0.01%)
Feb 25, 2019 16051 16100 16051 16068 0 +31.80(+0.20%)
Feb 22, 2019 16038 16071 16007 16036 0 +22.80(+0.14%)
Feb 21, 2019 16038 16071 15997 16013 0 +4.10(+0.03%)
Feb 20, 2019 15943 16026 15943 16009 0 +91.20(+0.57%)
Feb 19, 2019 15857 15954 15832 15918 0 +64.90(+0.41%)
Feb 15, 2019 15770 15867 15763 15853 0 +14.60(+0.09%)
Feb 14, 2019 15770 15867 15763 15838 0 +197.90(+1.27%)
Feb 13, 2019 15679 15690 15624 15640 0 -10.30(-0.07%)
Feb 12, 2019 15613 15655 15583 15651 0 +70.40(+0.45%)
Feb 11, 2019 15660 15660 15570 15580 0 -35.00(-0.22%)
Feb 08, 2019 15648 15660 15568 15615 0 -18.10(-0.12%)
Feb 07, 2019 15648 15660 15568 15633 0 -106.30(-0.68%)
Feb 06, 2019 15680 15745 15669 15740 0 +87.70(+0.56%)
Feb 05, 2019 15632 15681 15628 15652 0 +53.90(+0.35%)
Feb 04, 2019 15527 15601 15514 15598 0 +89.20(+0.58%)
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.