Amsterdam Total Return General (IX: AMSI)
474.14   -2.82 (-0.59%)
Daily Price  /  Updated: 3:18 AM EDT, Jul 5, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 04, 2015 476.96 478.06 471.82 474.14 0 +0.00(+0.00%)
Jul 03, 2015 476.96 478.06 471.82 474.14 0 -2.82(-0.59%)
Jul 02, 2015 482.49 483.38 476.75 476.96 0 -5.87(-1.22%)
Jul 01, 2015 477.84 486.33 474.21 482.83 0 +10.25(+2.17%)
Jun 30, 2015 475.55 480.11 471.32 472.58 0 -4.57(-0.96%)
Jun 29, 2015 474.50 483.51 473.53 477.15 0 -17.32(-3.50%)
Jun 28, 2015 490.13 496.78 488.27 494.47 0 +0.00(+0.00%)
Jun 27, 2015 490.13 496.78 488.27 494.47 0 +0.00(+0.00%)
Jun 26, 2015 490.13 496.78 488.27 494.47 0 +2.08(+0.42%)
Jun 25, 2015 488.91 497.29 488.77 492.39 0 -0.23(-0.05%)
Jun 24, 2015 494.76 495.94 490.77 492.62 0 -1.83(-0.37%)
Jun 23, 2015 494.28 497.17 492.52 494.45 0 +4.73(+0.97%)
Jun 22, 2015 485.17 490.15 484.35 489.72 0 +14.29(+3.01%)
Jun 21, 2015 472.79 479.76 472.44 475.43 0 +0.00(+0.00%)
Jun 20, 2015 472.79 479.76 472.44 475.43 0 +0.00(+0.00%)
Jun 19, 2015 472.79 479.76 472.44 475.43 0 +2.46(+0.52%)
Jun 18, 2015 469.59 472.99 464.60 472.97 0 +1.41(+0.30%)
Jun 17, 2015 476.65 477.40 470.12 471.56 0 -3.61(-0.76%)
Jun 16, 2015 469.40 476.73 466.70 475.17 0 +2.28(+0.48%)
Jun 15, 2015 472.94 475.29 470.91 472.89 0 -4.87(-1.02%)
Jun 14, 2015 483.18 483.74 474.01 477.76 0 +0.00(+0.00%)
Jun 13, 2015 483.18 483.74 474.01 477.76 0 +0.00(+0.00%)
Jun 12, 2015 483.18 483.74 474.01 477.76 0 -7.12(-1.47%)
Jun 11, 2015 480.47 489.32 479.60 484.88 0 +3.43(+0.71%)
Jun 10, 2015 473.90 483.12 471.87 481.45 0 +6.75(+1.42%)
Jun 09, 2015 473.56 475.10 468.59 474.70 0 -0.43(-0.09%)
Jun 08, 2015 479.42 479.43 474.82 475.13 0 -4.25(-0.89%)
Jun 07, 2015 481.74 483.03 477.14 479.38 0 +0.00(+0.00%)
Jun 06, 2015 481.74 483.03 477.14 479.38 0 +0.00(+0.00%)
Jun 05, 2015 481.74 483.03 477.14 479.38 0 -5.91(-1.22%)
Jun 04, 2015 485.83 489.40 478.40 485.29 0 -2.45(-0.50%)
Jun 03, 2015 487.27 492.77 485.44 487.74 0 +1.24(+0.25%)
Jun 02, 2015 493.85 493.85 485.59 486.50 0 -5.75(-1.17%)
Jun 01, 2015 496.88 498.83 491.36 492.25 0 -1.31(-0.27%)
May 31, 2015 502.50 503.01 493.49 493.56 0 +0.00(+0.00%)
May 30, 2015 502.50 503.01 493.49 493.56 0 +0.00(+0.00%)
May 29, 2015 502.50 503.01 493.49 493.56 0 -8.68(-1.73%)
May 28, 2015 503.06 504.80 499.86 502.24 0 -1.28(-0.25%)
May 27, 2015 496.93 504.77 496.68 503.52 0 +7.17(+1.44%)
May 26, 2015 500.09 502.69 495.00 496.35 0 -4.79(-0.96%)
May 25, 2015 502.69 503.05 498.95 501.14 0 -0.75(-0.15%)
May 24, 2015 502.10 503.21 500.03 501.89 0 +0.00(+0.00%)
May 23, 2015 502.10 503.21 500.03 501.89 0 +0.00(+0.00%)
May 22, 2015 502.10 503.21 500.03 501.89 0 -0.16(-0.03%)
May 21, 2015 500.75 502.48 499.51 502.05 0 +0.15(+0.03%)
May 20, 2015 499.84 503.02 498.47 501.90 0 +2.72(+0.54%)
May 19, 2015 493.13 499.70 492.94 499.18 0 +9.03(+1.84%)
May 18, 2015 491.13 492.83 484.24 490.15 0 -0.81(-0.16%)
May 17, 2015 492.38 495.44 489.08 490.96 0 +0.00(+0.00%)
May 16, 2015 492.38 495.44 489.08 490.96 0 +0.00(+0.00%)
May 15, 2015 492.38 495.44 489.08 490.96 0 +0.27(+0.06%)
May 14, 2015 484.31 491.94 481.06 490.69 0 +4.00(+0.82%)
May 13, 2015 490.08 492.58 484.85 486.69 0 -2.28(-0.47%)
May 12, 2015 490.74 490.80 486.02 488.97 0 -3.78(-0.77%)
May 11, 2015 491.40 493.47 489.41 492.75 0 +1.96(+0.40%)
May 10, 2015 482.38 491.10 481.56 490.79 0 +0.00(+0.00%)
May 09, 2015 482.38 491.10 481.56 490.79 0 +0.00(+0.00%)
May 08, 2015 482.38 491.10 481.56 490.79 0 +12.01(+2.51%)
May 07, 2015 474.84 479.89 469.82 478.78 0 +0.63(+0.13%)
May 06, 2015 482.29 483.87 476.96 478.15 0 -4.46(-0.92%)
May 05, 2015 490.49 495.16 482.32 482.61 0 -8.56(-1.74%)
May 04, 2015 488.24 493.36 484.55 491.17 0 +3.32(+0.68%)
May 03, 2015 490.03 491.32 484.80 487.85 0 +0.00(+0.00%)
May 02, 2015 490.03 491.32 484.80 487.85 0 +0.00(+0.00%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here