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

Amsterdam Total Return General (IX: AMSI )

21,823.22 +94.67 (+0.44%)
Daily Price Updated: 4:20 PM EDT, May 2, 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 (%)
Aug 30, 2019 16432 16456 16378 16442 0 +0.00(+0.00%)
Aug 29, 2019 16432 16456 16378 16442 0 +170.40(+1.05%)
Aug 28, 2019 16179 16294 16166 16272 0 +88.10(+0.54%)
Aug 27, 2019 16138 16193 16125 16184 0 +84.80(+0.53%)
Aug 26, 2019 16134 16168 16070 16099 0 +61.20(+0.38%)
Aug 23, 2019 16215 16302 16003 16038 0 +0.00(+0.00%)
Aug 22, 2019 16215 16302 16003 16038 0 -271.60(-1.67%)
Aug 21, 2019 16248 16309 16240 16309 0 +95.90(+0.59%)
Aug 20, 2019 16281 16281 16199 16213 0 -90.70(-0.56%)
Aug 19, 2019 16218 16321 16207 16304 0 +154.20(+0.95%)
Aug 16, 2019 16064 16162 16054 16150 0 +0.00(+0.00%)
Aug 15, 2019 16064 16162 16054 16150 0 +103.90(+0.65%)
Aug 14, 2019 16212 16260 16022 16046 0 -303.00(-1.85%)
Aug 13, 2019 16235 16368 16233 16349 0 +91.00(+0.56%)
Aug 12, 2019 16297 16338 16254 16258 0 -89.60(-0.55%)
Aug 09, 2019 16372 16423 16306 16348 0 +6.20(+0.04%)
Aug 08, 2019 16372 16423 16306 16341 0 +120.50(+0.74%)
Aug 07, 2019 16093 16229 16064 16221 0 +153.10(+0.95%)
Aug 06, 2019 16111 16188 15994 16068 0 -149.60(-0.92%)
Aug 02, 2019 16369 16390 16206 16217 0 -54.40(-0.33%)
Aug 01, 2019 16369 16390 16206 16272 0 -163.90(-1.00%)
Jul 31, 2019 16447 16470 16395 16436 0 -26.40(-0.16%)
Jul 30, 2019 16434 16474 16418 16462 0 -14.80(-0.09%)
Jul 29, 2019 16549 16549 16476 16477 0 -71.40(-0.43%)
Jul 26, 2019 16533 16556 16522 16548 0 +17.20(+0.10%)
Jul 25, 2019 16533 16556 16522 16531 0 -62.80(-0.38%)
Jul 24, 2019 16536 16598 16531 16594 0 +36.70(+0.22%)
Jul 23, 2019 16582 16590 16530 16557 0 +35.90(+0.22%)
Jul 22, 2019 16505 16530 16501 16521 0 -6.80(-0.04%)
Jul 19, 2019 16537 16574 16494 16528 0 +42.10(+0.26%)
Jul 18, 2019 16537 16574 16486 16486 0 -0.90(-0.01%)
Jul 17, 2019 16509 16535 16480 16487 0 +1.70(+0.01%)
Jul 16, 2019 16487 16522 16467 16485 0 -8.00(-0.05%)
Jul 15, 2019 16506 16524 16486 16493 0 +3.70(+0.02%)
Jul 12, 2019 16526 16528 16481 16489 0 +1.30(+0.01%)
Jul 11, 2019 16526 16528 16476 16488 0 -63.80(-0.39%)
Jul 10, 2019 16582 16642 16540 16552 0 +34.50(+0.21%)
Jul 09, 2019 16437 16533 16422 16517 0 +39.70(+0.24%)
Jul 08, 2019 16473 16490 16458 16478 0 -49.60(-0.30%)
Jul 05, 2019 16529 16531 16470 16527 0 -14.70(-0.09%)
Jul 04, 2019 16529 16547 16470 16542 0 -31.30(-0.19%)
Jul 03, 2019 16487 16574 16480 16573 0 +124.20(+0.76%)
Jul 02, 2019 16464 16464 16382 16449 0 +134.30(+0.82%)
Jun 28, 2019 16329 16341 16303 16315 0 -67.40(-0.41%)
Jun 27, 2019 16329 16382 16303 16382 0 +65.40(+0.40%)
Jun 26, 2019 16394 16394 16315 16317 0 -114.00(-0.69%)
Jun 25, 2019 16505 16515 16409 16431 0 -91.00(-0.55%)
Jun 24, 2019 16527 16548 16507 16522 0 -19.50(-0.12%)
Jun 21, 2019 16559 16559 16519 16541 0 +15.90(+0.10%)
Jun 20, 2019 16559 16559 16508 16525 0 +22.40(+0.14%)
Jun 19, 2019 16515 16521 16492 16503 0 -3.90(-0.02%)
Jun 18, 2019 16451 16524 16449 16507 0 +169.50(+1.04%)
Jun 17, 2019 16302 16347 16286 16337 0 +48.00(+0.29%)
Jun 14, 2019 16228 16294 16191 16289 0 -12.50(-0.08%)
Jun 13, 2019 16228 16325 16191 16302 0 +65.60(+0.40%)
Jun 12, 2019 16202 16239 16200 16236 0 -8.90(-0.05%)
Jun 11, 2019 16290 16302 16228 16245 0 +2.60(+0.02%)
Jun 10, 2019 16234 16262 16202 16243 0 +10.20(+0.06%)
Jun 07, 2019 16237 16277 16224 16232 0 +1.40(+0.01%)
Jun 06, 2019 16237 16277 16221 16231 0 +17.90(+0.11%)
Jun 05, 2019 16220 16221 16129 16213 0 +96.40(+0.60%)
Jun 04, 2019 16076 16117 16027 16117 0 +96.70(+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.