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

Amsterdam Total Return General (IX: AMSI )

21,873.72 -138.00 (-0.63%)
Daily Price Updated: 4:20 PM EDT, Apr 24, 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%)
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.