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

Amsterdam Total Return General (IX: AMSI )

22,259.16 -31.46 (-0.14%)
Daily Price Updated: 4:20 PM EDT, May 8, 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 (%)
May 31, 2019 15998 16047 15963 16041 0 +3.30(+0.02%)
May 30, 2019 15998 16047 15963 16038 0 -114.50(-0.71%)
May 29, 2019 16196 16215 16108 16152 0 -172.60(-1.06%)
May 28, 2019 16327 16356 16306 16325 0 -12.10(-0.07%)
May 27, 2019 16241 16340 16238 16337 0 +93.50(+0.58%)
May 24, 2019 16222 16252 16182 16243 0 +13.20(+0.08%)
May 23, 2019 16222 16252 16182 16230 0 -99.40(-0.61%)
May 22, 2019 16346 16355 16309 16329 0 -77.80(-0.47%)
May 21, 2019 16383 16412 16354 16407 0 -15.40(-0.09%)
May 17, 2019 16384 16456 16377 16423 0 +20.80(+0.13%)
May 16, 2019 16384 16456 16377 16402 0 +72.30(+0.44%)
May 15, 2019 16238 16338 16230 16330 0 +19.30(+0.12%)
May 14, 2019 16227 16310 16206 16310 0 +138.30(+0.86%)
May 13, 2019 16158 16192 16111 16172 0 -117.30(-0.72%)
May 10, 2019 16278 16296 16139 16289 0 -8.30(-0.05%)
May 09, 2019 16278 16352 16139 16298 0 -135.80(-0.83%)
May 08, 2019 16349 16439 16347 16433 0 +84.50(+0.52%)
May 07, 2019 16378 16408 16318 16349 0 -94.60(-0.58%)
May 06, 2019 16333 16444 16327 16443 0 -38.20(-0.23%)
May 03, 2019 16468 16491 16430 16482 0 -12.80(-0.08%)
May 02, 2019 16468 16497 16430 16494 0 -41.40(-0.25%)
May 01, 2019 16581 16605 16519 16536 0 -52.30(-0.32%)
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%)
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%)
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%)
Oct 01, 2018 16152 16193 16070 16107 0 -30.60(-0.19%)
Sep 28, 2018 16167 16178 16102 16137 0 +64.20(+0.40%)
Sep 27, 2018 16167 16178 16064 16073 0 -140.30(-0.87%)
Sep 26, 2018 16167 16234 16167 16213 0 +8.60(+0.05%)
Sep 25, 2018 16269 16301 16203 16205 0 -6.60(-0.04%)
Sep 24, 2018 16244 16277 16205 16211 0 -29.70(-0.18%)
Sep 21, 2018 16235 16268 16211 16241 0 +17.00(+0.10%)
Sep 20, 2018 16235 16268 16211 16224 0 +24.60(+0.15%)
Sep 19, 2018 16207 16230 16174 16200 0 +33.50(+0.21%)
Sep 18, 2018 16121 16178 16092 16166 0 +97.10(+0.60%)
Sep 17, 2018 16046 16118 16045 16069 0 +55.40(+0.35%)
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.