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

Amsterdam Total Return General (IX: AMSI )

22,308.93 -66.90 (-0.30%)
Daily Price Updated: 8:00 PM EDT, May 9, 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 (%)
Sep 30, 2022 18454 18685 18381 18444 0 +0.00(+0.00%)
Sep 29, 2022 18454 18685 18381 18444 0 -204.70(-1.10%)
Sep 28, 2022 18308 18704 18248 18649 0 +341.00(+1.86%)
Sep 27, 2022 18494 18547 18248 18308 0 -19.10(-0.10%)
Sep 26, 2022 18405 18604 18273 18327 0 -154.00(-0.83%)
Sep 23, 2022 18740 18740 18373 18481 0 +0.00(+0.00%)
Sep 22, 2022 18740 18740 18373 18481 0 -703.50(-3.67%)
Sep 21, 2022 19474 19504 19184 19184 0 -184.20(-0.95%)
Sep 20, 2022 19505 19508 19247 19369 0 -193.70(-0.99%)
Sep 19, 2022 19203 19569 19198 19562 0 +176.50(+0.91%)
Sep 16, 2022 19386 19422 19283 19386 0 +0.00(+0.00%)
Sep 15, 2022 19386 19422 19283 19386 0 -340.20(-1.72%)
Sep 14, 2022 19684 19809 19649 19726 0 +80.70(+0.41%)
Sep 13, 2022 19713 19851 19602 19645 0 -341.80(-1.71%)
Sep 12, 2022 19923 20033 19886 19987 0 +213.90(+1.08%)
Sep 09, 2022 19592 19790 19592 19773 0 +0.00(+0.00%)
Sep 08, 2022 19592 19790 19592 19773 0 +531.90(+2.76%)
Sep 07, 2022 19014 19264 18982 19241 0 +153.10(+0.80%)
Sep 06, 2022 19346 19372 19075 19088 0 -182.50(-0.95%)
Sep 02, 2022 19349 19478 19204 19271 0 +0.00(+0.00%)
Sep 01, 2022 19349 19478 19204 19271 0 -60.00(-0.31%)
Aug 31, 2022 19451 19506 19330 19331 0 -182.10(-0.93%)
Aug 30, 2022 19820 19820 19485 19513 0 -323.20(-1.63%)
Aug 29, 2022 19753 19884 19705 19836 0 -37.20(-0.19%)
Aug 26, 2022 20205 20206 19861 19873 0 +0.00(+0.00%)
Aug 25, 2022 20205 20206 19861 19873 0 -148.10(-0.74%)
Aug 24, 2022 19962 20069 19962 20021 0 +36.10(+0.18%)
Aug 23, 2022 19968 20083 19941 19985 0 +10.40(+0.05%)
Aug 22, 2022 19917 19975 19838 19975 0 -136.50(-0.68%)
Aug 19, 2022 20185 20193 20067 20111 0 +0.00(+0.00%)
Aug 18, 2022 20185 20193 20067 20111 0 -70.00(-0.35%)
Aug 17, 2022 20192 20252 20131 20181 0 -88.60(-0.44%)
Aug 16, 2022 20182 20287 20166 20270 0 +89.40(+0.44%)
Aug 15, 2022 20061 20199 20023 20181 0 +0.80(+0.00%)
Aug 12, 2022 20051 20189 20021 20180 0 +0.00(+0.00%)
Aug 11, 2022 20051 20189 20021 20180 0 +293.90(+1.48%)
Aug 10, 2022 19744 19911 19716 19886 0 +307.60(+1.57%)
Aug 09, 2022 19694 19700 19540 19578 0 -90.90(-0.46%)
Aug 08, 2022 19667 19768 19662 19669 0 +49.10(+0.25%)
Aug 05, 2022 19471 19620 19443 19620 0 +0.00(+0.00%)
Aug 04, 2022 19471 19620 19443 19620 0 +74.20(+0.38%)
Aug 03, 2022 19616 19616 19485 19546 0 +40.60(+0.21%)
Aug 02, 2022 19569 19674 19487 19505 0 -187.60(-0.95%)
Jul 29, 2022 19540 19734 19540 19693 0 +0.00(+0.00%)
Jul 28, 2022 19540 19734 19540 19693 0 +438.30(+2.28%)
Jul 27, 2022 19057 19316 19057 19255 0 +281.90(+1.49%)
Jul 26, 2022 19071 19110 18923 18973 0 -131.80(-0.69%)
Jul 25, 2022 19010 19119 18972 19104 0 +121.60(+0.64%)
Jul 22, 2022 19086 19142 18912 18983 0 +0.00(+0.00%)
Jul 21, 2022 19086 19142 18912 18983 0 -37.80(-0.20%)
Jul 20, 2022 18912 19056 18845 19021 0 +83.00(+0.44%)
Jul 19, 2022 18723 18944 18717 18938 0 +342.10(+1.84%)
Jul 18, 2022 18582 18734 18560 18596 0 +201.20(+1.09%)
Jul 15, 2022 18491 18500 18312 18394 0 +0.00(+0.00%)
Jul 14, 2022 18491 18500 18312 18394 0 -220.80(-1.19%)
Jul 13, 2022 18518 18692 18379 18615 0 -63.40(-0.34%)
Jul 12, 2022 18712 18798 18620 18679 0 -138.20(-0.73%)
Jul 11, 2022 18905 18955 18786 18817 0 -206.10(-1.08%)
Jul 08, 2022 19063 19100 18898 19023 0 +0.00(+0.00%)
Jul 07, 2022 19063 19100 18898 19023 0 +293.20(+1.57%)
Jul 06, 2022 18796 18872 18544 18730 0 -104.50(-0.55%)
Jul 05, 2022 18877 18911 18520 18834 0 -194.70(-1.02%)
Jul 04, 2022 18951 19130 18946 19029 0 +167.50(+0.89%)
Jun 30, 2022 18849 18899 18665 18861 0 +0.00(+0.00%)
Jun 29, 2022 18849 18899 18665 18861 0 -2146.80(-10.22%)
Feb 18, 2022 21184 21203 21001 21008 0 -168.10(-0.79%)
Feb 17, 2022 21358 21395 21160 21176 0 -326.30(-1.52%)
Feb 15, 2022 21398 21511 21388 21503 0 +0.00(+0.00%)
Feb 14, 2022 21503 21503 21503 21503 0 -46.20(-0.21%)
Feb 11, 2022 21547 21670 21428 21549 0 +0.00(+0.00%)
Feb 10, 2022 21547 21670 21428 21549 0 -55.40(-0.26%)
Feb 09, 2022 21524 21651 21524 21604 0 +227.00(+1.06%)
Feb 08, 2022 21254 21403 21206 21377 0 +141.70(+0.67%)
Feb 07, 2022 21271 21328 21159 21236 0 -36.30(-0.17%)
Feb 04, 2022 21158 21343 21158 21272 0 +0.00(+0.00%)
Feb 03, 2022 21158 21343 21158 21272 0 -90.60(-0.42%)
Feb 02, 2022 21363 21419 21287 21362 0 +42.50(+0.20%)
Feb 01, 2022 21160 21321 21073 21320 0 +221.60(+1.05%)
Jan 31, 2022 20714 21109 20698 21098 0 +356.50(+1.72%)
Jan 28, 2022 20539 20742 20412 20742 0 +0.00(+0.00%)
Jan 27, 2022 20539 20742 20412 20742 0 +145.90(+0.71%)
Jan 26, 2022 20781 20933 20503 20596 0 +4.90(+0.02%)
Jan 25, 2022 20365 20747 20130 20591 0 +19.70(+0.10%)
Jan 24, 2022 20465 20577 19913 20571 0 -50.10(-0.24%)
Jan 21, 2022 20922 20922 20534 20621 0 +0.00(+0.00%)
Jan 20, 2022 20922 20922 20534 20621 0 -583.80(-2.75%)
Jan 19, 2022 21344 21344 21156 21205 0 -69.40(-0.33%)
Jan 18, 2022 21387 21387 21193 21275 0 -262.80(-1.22%)
Jan 17, 2022 21373 21550 21373 21537 0 +179.80(+0.84%)
Jan 14, 2022 21192 21366 21163 21358 0 +0.00(+0.00%)
Jan 13, 2022 21192 21366 21163 21358 0 -37.40(-0.17%)
Jan 12, 2022 21338 21450 21286 21395 0 +120.20(+0.56%)
Jan 11, 2022 21086 21284 21009 21275 0 +202.50(+0.96%)
Jan 10, 2022 21034 21072 20791 21072 0 -12.10(-0.06%)
Jan 07, 2022 21067 21113 20942 21084 0 +0.00(+0.00%)
Jan 06, 2022 21067 21113 20942 21084 0 +44.70(+0.21%)
Jan 05, 2022 21282 21319 21037 21040 0 -196.80(-0.93%)
Jan 04, 2022 21336 21474 21222 21236 0 +13.70(+0.06%)
Dec 31, 2021 21253 21276 21169 21223 0 +0.00(+0.00%)
Dec 30, 2021 21253 21276 21169 21223 0 -121.90(-0.57%)
Dec 29, 2021 21276 21431 21276 21345 0 +115.00(+0.54%)
Dec 24, 2021 21234 21270 21230 21230 0 +0.00(+0.00%)
Dec 23, 2021 21234 21270 21230 21230 0 +159.60(+0.76%)
Dec 22, 2021 20893 21076 20879 21070 0 +145.20(+0.69%)
Dec 21, 2021 20717 20954 20717 20925 0 +386.70(+1.88%)
Dec 20, 2021 20546 20551 20382 20538 0 -200.80(-0.97%)
Dec 17, 2021 20616 20858 20595 20739 0 -0.20(-0.00%)
Dec 16, 2021 20616 20858 20595 20739 0 -30.00(-0.14%)
Dec 15, 2021 20654 20800 20526 20769 0 +120.60(+0.58%)
Dec 14, 2021 20616 20785 20614 20649 0 -99.80(-0.48%)
Dec 13, 2021 20886 20904 20672 20748 0 -142.20(-0.68%)
Dec 10, 2021 21014 21022 20834 20891 0 +0.00(+0.00%)
Dec 09, 2021 21014 21022 20834 20891 0 -186.70(-0.89%)
Dec 08, 2021 21136 21136 21048 21077 0 -85.40(-0.40%)
Dec 07, 2021 21041 21227 21038 21163 0 +301.60(+1.45%)
Dec 06, 2021 20670 20898 20594 20861 0 +227.80(+1.10%)
Dec 03, 2021 20816 20825 20492 20633 0 +0.00(+0.00%)
Dec 02, 2021 20816 20825 20492 20633 0 +168.70(+0.82%)
Dec 01, 2021 20918 21012 20465 20465 0 -195.40(-0.95%)
Nov 30, 2021 21060 21102 20660 20660 0 -488.90(-2.31%)
Nov 29, 2021 21256 21306 21045 21149 0 +23.00(+0.11%)
Nov 26, 2021 21384 21384 21087 21126 0 +0.00(+0.00%)
Nov 25, 2021 21384 21384 21087 21126 0 -422.50(-1.96%)
Nov 24, 2021 21378 21557 21346 21548 0 +94.60(+0.44%)
Nov 23, 2021 21423 21528 21351 21454 0 +33.00(+0.15%)
Nov 22, 2021 21579 21579 21421 21421 0 -134.20(-0.62%)
Nov 19, 2021 21589 21626 21528 21555 0 +0.00(+0.00%)
Nov 18, 2021 21589 21626 21528 21555 0 -98.00(-0.45%)
Nov 17, 2021 21714 21754 21628 21653 0 -64.20(-0.30%)
Nov 16, 2021 21720 21796 21698 21717 0 +34.10(+0.16%)
Nov 15, 2021 21758 21766 21661 21683 0 -85.40(-0.39%)
Nov 12, 2021 21595 21773 21587 21768 0 +0.00(+0.00%)
Nov 11, 2021 21595 21773 21587 21768 0 +306.60(+1.43%)
Nov 10, 2021 21567 21598 21415 21462 0 -132.60(-0.61%)
Nov 09, 2021 21572 21597 21472 21594 0 +38.00(+0.18%)
Nov 08, 2021 21537 21586 21528 21556 0 +100.70(+0.47%)
Nov 05, 2021 21413 21474 21378 21456 0 +0.00(+0.00%)
Nov 04, 2021 21413 21474 21378 21456 0 +0.00(+0.00%)
Nov 03, 2021 21413 21474 21378 21456 0 +285.80(+1.35%)
Nov 02, 2021 21251 21255 21160 21170 0 -77.00(-0.36%)
Nov 01, 2021 21124 21255 21107 21247 0 +209.90(+1.00%)
Oct 29, 2021 21117 21147 21037 21037 0 +0.00(+0.00%)
Oct 28, 2021 21117 21147 21037 21037 0 +82.10(+0.39%)
Oct 27, 2021 21168 21168 20955 20955 0 -218.40(-1.03%)
Oct 26, 2021 21312 21312 21167 21173 0 -111.40(-0.52%)
Oct 25, 2021 21244 21307 21205 21285 0 +68.60(+0.32%)
Oct 22, 2021 21219 21266 21134 21216 0 +0.00(+0.00%)
Oct 21, 2021 21219 21266 21134 21216 0 +28.00(+0.13%)
Oct 20, 2021 21079 21188 21068 21188 0 +101.20(+0.48%)
Oct 19, 2021 21054 21088 21019 21087 0 +101.60(+0.48%)
Oct 18, 2021 20899 20985 20853 20985 0 +57.30(+0.27%)
Oct 15, 2021 20889 20969 20856 20928 0 +0.00(+0.00%)
Oct 14, 2021 20889 20969 20856 20928 0 +309.60(+1.50%)
Oct 13, 2021 20468 20621 20427 20618 0 +181.40(+0.89%)
Oct 12, 2021 20413 20478 20376 20437 0 +20.80(+0.10%)
Oct 08, 2021 20470 20511 20416 20416 0 +0.00(+0.00%)
Oct 07, 2021 20470 20511 20416 20416 0 +224.60(+1.11%)
Oct 06, 2021 20058 20196 20014 20192 0 +8.30(+0.04%)
Oct 05, 2021 20107 20221 20062 20183 0 +131.20(+0.65%)
Oct 04, 2021 20095 20163 19968 20052 0 -98.70(-0.49%)
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.