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

Amsterdam Total Return General (IX: AMSI )

21,947.41 +124.19 (+0.57%)
Daily Price Updated: 4:11 PM EDT, May 3, 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 (%)
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%)
Feb 01, 2019 15562 15569 15502 15509 0 +2.50(+0.02%)
Jan 31, 2019 15562 15569 15483 15506 0 +63.30(+0.41%)
Jan 30, 2019 15493 15493 15419 15443 0 -41.50(-0.27%)
Jan 29, 2019 15415 15489 15414 15484 0 +126.50(+0.82%)
Jan 28, 2019 15289 15366 15277 15358 0 -14.00(-0.09%)
Jan 25, 2019 15350 15388 15298 15372 0 +6.00(+0.04%)
Jan 24, 2019 15350 15388 15298 15366 0 +196.40(+1.29%)
Jan 23, 2019 15276 15293 15142 15170 0 -32.20(-0.21%)
Jan 22, 2019 15276 15285 15179 15202 0 -105.00(-0.69%)
Jan 21, 2019 15300 15313 15263 15307 0 +3.00(+0.02%)
Jan 17, 2019 15295 15326 15259 15304 0 +223.60(+1.48%)
Jan 16, 2019 15072 15118 15057 15080 0 +14.60(+0.10%)
Jan 15, 2019 15002 15066 14966 15066 0 +73.40(+0.49%)
Jan 14, 2019 14881 14993 14881 14992 0 +55.40(+0.37%)
Jan 11, 2019 14874 14956 14855 14937 0 -2.40(-0.02%)
Jan 10, 2019 14874 14956 14855 14939 0 +184.10(+1.25%)
Jan 09, 2019 14668 14774 14644 14755 0 +161.00(+1.10%)
Jan 08, 2019 14610 14646 14534 14594 0 +124.50(+0.86%)
Jan 07, 2019 14471 14504 14383 14470 0 +73.40(+0.51%)
Jan 04, 2019 14352 14438 14315 14396 0 -30.40(-0.21%)
Jan 03, 2019 14352 14439 14315 14427 0 +65.10(+0.45%)
Jan 02, 2019 14164 14400 14113 14362 0 +73.30(+0.51%)
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%)
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.