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

Amsterdam Total Return General (IX: AMSI )

22,290.62 +31.15 (+0.14%)
Daily Price Updated: 4:20 PM EDT, May 7, 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 (%)
Dec 31, 2018 14312 14349 14218 14288 0 -34.70(-0.24%)
Dec 30, 2018 14312 14349 14218 14323 0 +66.80(+0.47%)
Dec 28, 2018 14234 14299 14174 14256 0 +34.10(+0.24%)
Dec 27, 2018 14234 14327 14174 14222 0 +441.80(+3.21%)
Dec 24, 2018 13858 13924 13777 13780 0 +0.00(+0.00%)
Dec 23, 2018 13858 13924 13777 13780 0 -262.50(-1.87%)
Dec 21, 2018 14162 14221 14034 14043 0 +107.30(+0.77%)
Dec 20, 2018 14162 14221 13924 13935 0 -599.60(-4.13%)
Dec 19, 2018 14452 14547 14452 14535 0 +53.70(+0.37%)
Dec 18, 2018 14378 14503 14374 14481 0 +37.50(+0.26%)
Dec 17, 2018 14568 14578 14433 14444 0 -153.50(-1.05%)
Dec 14, 2018 14651 14715 14591 14597 0 +2.20(+0.02%)
Dec 13, 2018 14651 14715 14567 14595 0 -291.90(-1.96%)
Dec 12, 2018 14802 14903 14779 14887 0 +213.00(+1.45%)
Dec 11, 2018 14891 14958 14673 14674 0 -40.40(-0.27%)
Dec 10, 2018 14770 14796 14610 14714 0 -117.20(-0.79%)
Dec 07, 2018 14986 15060 14831 14832 0 +36.50(+0.25%)
Dec 06, 2018 14986 15060 14764 14795 0 -355.90(-2.35%)
Dec 05, 2018 15139 15254 15123 15151 0 +46.90(+0.31%)
Dec 04, 2018 15227 15259 15063 15104 0 -97.50(-0.64%)
Dec 03, 2018 15359 15379 15155 15202 0 +34.10(+0.22%)
Nov 30, 2018 15135 15168 15125 15168 0 -30.30(-0.20%)
Nov 29, 2018 15135 15214 15125 15198 0 +80.50(+0.53%)
Nov 28, 2018 15003 15118 14982 15117 0 +186.30(+1.25%)
Nov 27, 2018 14994 15022 14908 14931 0 -85.20(-0.57%)
Nov 26, 2018 15067 15127 15004 15016 0 +81.80(+0.55%)
Nov 23, 2018 14998 15028 14900 14934 0 -76.30(-0.51%)
Nov 22, 2018 14998 15028 14900 15011 0 -161.70(-1.07%)
Nov 21, 2018 14942 15195 14938 15172 0 +294.50(+1.98%)
Nov 20, 2018 14942 14952 14811 14878 0 -196.90(-1.31%)
Nov 19, 2018 15137 15171 15048 15075 0 -51.00(-0.34%)
Nov 16, 2018 15083 15170 15083 15126 0 -29.70(-0.20%)
Nov 15, 2018 15083 15170 15083 15156 0 -49.10(-0.32%)
Nov 13, 2018 15168 15246 15108 15205 0 +81.20(+0.54%)
Nov 12, 2018 15123 15123 15121 15123 0 -109.50(-0.72%)
Nov 09, 2018 15271 15290 15196 15233 0 -41.50(-0.27%)
Nov 08, 2018 15271 15304 15196 15274 0 -58.80(-0.38%)
Nov 07, 2018 15386 15386 15293 15333 0 +44.60(+0.29%)
Nov 06, 2018 15245 15294 15220 15289 0 +104.10(+0.69%)
Nov 05, 2018 15137 15225 15137 15184 0 +111.20(+0.74%)
Nov 02, 2018 15204 15223 15037 15073 0 -46.00(-0.30%)
Nov 01, 2018 15204 15223 15037 15119 0 +0.00(+0.00%)
Oct 31, 2018 15204 15223 15037 15119 0 +349.30(+2.36%)
Oct 30, 2018 14716 14837 14696 14770 0 -137.20(-0.92%)
Oct 29, 2018 14987 15020 14878 14907 0 -9.80(-0.07%)
Oct 26, 2018 14828 14951 14732 14917 0 +28.70(+0.19%)
Oct 25, 2018 14828 14951 14732 14888 0 -133.80(-0.89%)
Oct 24, 2018 15266 15296 15018 15022 0 -189.40(-1.25%)
Oct 23, 2018 15245 15247 15095 15212 0 -197.80(-1.28%)
Oct 22, 2018 15488 15493 15364 15409 0 -130.40(-0.84%)
Oct 19, 2018 15478 15580 15466 15540 0 +69.60(+0.45%)
Oct 18, 2018 15478 15580 15466 15470 0 -47.80(-0.31%)
Oct 17, 2018 15549 15557 15453 15518 0 +3.20(+0.02%)
Oct 16, 2018 15457 15535 15400 15515 0 +52.70(+0.34%)
Oct 15, 2018 15441 15476 15398 15462 0 +101.90(+0.66%)
Oct 12, 2018 15464 15471 15318 15360 0 -54.20(-0.35%)
Oct 11, 2018 15464 15471 15318 15414 0 -205.80(-1.32%)
Oct 10, 2018 15830 15830 15584 15620 0 -255.80(-1.61%)
Oct 09, 2018 15891 15918 15856 15876 0 -54.20(-0.34%)
Oct 05, 2018 15987 16028 15896 15930 0 -16.10(-0.10%)
Oct 04, 2018 15987 16028 15896 15946 0 -131.50(-0.82%)
Oct 03, 2018 16070 16078 16006 16078 0 +67.40(+0.42%)
Oct 02, 2018 16086 16086 15987 16010 0 -96.40(-0.60%)
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.