FinancialContent is the trusted provider of stock market information to the media industry.
Amsterdam Total Return General (IX: AMSI)
494.81   -0.09 (-0.02%)
Daily Price  /  Updated: 11:49 AM EST, Feb 28, 2017  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 27, 2017 496.60 497.25 494.06 494.81 0 -0.09(-0.02%)
Feb 26, 2017 497.29 497.62 491.19 494.90 0 +0.00(+0.00%)
Feb 25, 2017 497.29 497.62 491.19 494.90 0 +0.00(+0.00%)
Feb 24, 2017 497.29 497.62 491.19 494.90 0 -2.73(-0.55%)
Feb 23, 2017 498.92 500.58 497.06 497.63 0 -1.48(-0.30%)
Feb 22, 2017 499.61 500.94 496.94 499.11 0 +0.54(+0.11%)
Feb 21, 2017 495.22 499.13 494.52 498.57 0 +2.91(+0.59%)
Feb 20, 2017 496.67 497.29 494.22 495.66 0 -3.42(-0.69%)
Feb 19, 2017 493.12 499.08 489.80 499.08 0 +0.00(+0.00%)
Feb 18, 2017 493.12 499.08 489.80 499.08 0 +0.00(+0.00%)
Feb 17, 2017 493.12 499.08 489.80 499.08 0 +5.10(+1.03%)
Feb 16, 2017 494.82 495.84 492.93 493.98 0 -2.68(-0.54%)
Feb 15, 2017 496.46 497.14 494.61 496.66 0 +2.04(+0.41%)
Feb 14, 2017 494.74 495.04 493.29 494.62 0 +0.57(+0.12%)
Feb 13, 2017 491.31 495.18 490.99 494.05 0 +4.49(+0.92%)
Feb 12, 2017 490.67 490.86 487.93 489.56 0 +0.00(+0.00%)
Feb 11, 2017 490.67 490.86 487.93 489.56 0 +0.00(+0.00%)
Feb 10, 2017 490.67 490.86 487.93 489.56 0 +1.06(+0.22%)
Feb 09, 2017 484.62 489.12 484.57 488.50 0 +4.99(+1.03%)
Feb 08, 2017 485.86 485.86 480.23 483.51 0 -0.77(-0.16%)
Feb 07, 2017 481.70 485.99 481.70 484.28 0 +2.20(+0.46%)
Feb 06, 2017 486.58 487.30 481.95 482.08 0 -3.84(-0.79%)
Feb 05, 2017 483.38 487.26 482.36 485.92 0 +0.00(+0.00%)
Feb 04, 2017 483.38 487.26 482.36 485.92 0 +0.00(+0.00%)
Feb 03, 2017 483.38 487.26 482.36 485.92 0 +3.73(+0.77%)
Feb 02, 2017 480.23 484.23 479.58 482.19 0 +2.54(+0.53%)
Feb 01, 2017 480.19 482.50 479.38 479.65 0 +2.94(+0.62%)
Jan 31, 2017 479.97 482.85 476.71 476.71 0 -2.82(-0.59%)
Jan 30, 2017 484.42 485.42 478.12 479.53 0 -6.34(-1.30%)
Jan 29, 2017 486.39 486.60 484.43 485.87 0 +0.00(+0.00%)
Jan 28, 2017 486.39 486.60 484.43 485.87 0 +0.00(+0.00%)
Jan 27, 2017 486.39 486.60 484.43 485.87 0 -0.58(-0.12%)
Jan 26, 2017 488.29 488.65 485.18 486.45 0 -1.58(-0.32%)
Jan 25, 2017 486.36 489.08 485.65 488.03 0 +4.98(+1.03%)
Jan 24, 2017 482.94 483.93 482.06 483.05 0 +0.34(+0.07%)
Jan 23, 2017 483.89 485.45 481.30 482.71 0 -3.27(-0.67%)
Jan 22, 2017 484.56 487.96 483.38 485.98 0 +0.00(+0.00%)
Jan 21, 2017 484.56 487.96 483.38 485.98 0 +0.00(+0.00%)
Jan 20, 2017 484.56 487.96 483.38 485.98 0 +1.34(+0.28%)
Jan 19, 2017 486.57 486.59 482.69 484.64 0 -0.11(-0.02%)
Jan 18, 2017 484.73 485.44 481.87 484.75 0 +2.98(+0.62%)
Jan 17, 2017 482.34 484.06 480.53 481.77 0 -2.36(-0.49%)
Jan 16, 2017 485.22 486.17 484.07 484.13 0 -3.96(-0.81%)
Jan 15, 2017 485.68 488.11 484.85 488.09 0 +0.00(+0.00%)
Jan 14, 2017 485.68 488.11 484.85 488.09 0 +0.00(+0.00%)
Jan 13, 2017 485.68 488.11 484.85 488.09 0 +5.00(+1.04%)
Jan 12, 2017 485.17 486.48 482.41 483.09 0 -3.49(-0.72%)
Jan 11, 2017 484.41 488.86 482.90 486.58 0 +1.84(+0.38%)
Jan 10, 2017 485.26 486.23 483.02 484.74 0 -0.36(-0.07%)
Jan 09, 2017 487.75 487.75 484.02 485.10 0 -1.90(-0.39%)
Jan 08, 2017 486.59 487.34 485.06 487.00 0 +0.00(+0.00%)
Jan 07, 2017 486.59 487.34 485.06 487.00 0 +0.00(+0.00%)
Jan 06, 2017 486.59 487.34 485.06 487.00 0 +0.07(+0.01%)
Jan 05, 2017 486.50 488.32 485.78 486.93 0 -0.65(-0.13%)
Jan 04, 2017 489.68 489.68 486.51 487.58 0 -0.41(-0.08%)
Jan 03, 2017 488.07 489.91 487.31 487.99 0 +1.62(+0.33%)
Jan 02, 2017 481.16 487.10 481.01 486.37 0 +3.20(+0.66%)
Jan 01, 2017 482.21 483.54 480.54 483.17 0 +0.00(+0.00%)
Dec 31, 2016 482.21 483.54 480.54 483.17 0 +0.00(+0.00%)
Dec 30, 2016 482.21 483.54 480.54 483.17 0 +0.71(+0.15%)
Dec 29, 2016 481.69 483.08 481.48 482.46 0 -1.74(-0.36%)
Dec 28, 2016 483.43 484.20 482.99 484.20 0 +0.62(+0.13%)
Dec 27, 2016 483.12 484.10 482.82 483.58 0 +0.72(+0.15%)
Dec 26, 2016 483.00 483.67 482.27 482.86 0 +0.00(+0.00%)
Dec 25, 2016 483.00 483.67 482.27 482.86 0 +0.00(+0.00%)
Dec 24, 2016 483.00 483.67 482.27 482.86 0 +0.00(+0.00%)
Dec 23, 2016 483.00 483.67 482.27 482.86 0 +0.39(+0.08%)
Dec 22, 2016 481.91 482.93 481.24 482.47 0 -0.74(-0.15%)
Dec 21, 2016 483.21 484.21 481.71 483.21 0 -0.83(-0.17%)
Dec 20, 2016 480.75 484.16 480.42 484.04 0 +3.69(+0.77%)
Dec 19, 2016 477.76 480.41 477.76 480.35 0 +2.65(+0.55%)
Dec 18, 2016 476.58 479.73 475.54 477.70 0 +0.00(+0.00%)
Dec 17, 2016 476.58 479.73 475.54 477.70 0 +0.00(+0.00%)
Dec 16, 2016 476.58 479.73 475.54 477.70 0 +1.18(+0.25%)
Dec 15, 2016 473.52 477.17 473.18 476.52 0 +4.32(+0.91%)
Dec 14, 2016 472.55 473.88 472.20 472.20 0 -1.45(-0.31%)
Dec 13, 2016 470.69 474.33 470.01 473.65 0 +3.27(+0.70%)
Dec 12, 2016 470.84 472.21 469.07 470.38 0 +0.61(+0.13%)
Dec 11, 2016 467.04 470.45 466.95 469.77 0 +0.00(+0.00%)
Dec 10, 2016 467.04 470.45 466.95 469.77 0 +0.00(+0.00%)
Dec 09, 2016 467.04 470.45 466.95 469.77 0 +3.10(+0.66%)
Dec 08, 2016 463.44 467.39 462.03 466.67 0 +4.56(+0.99%)
Dec 07, 2016 462.80 463.23 460.73 462.11 0 +2.80(+0.61%)
Dec 06, 2016 455.10 459.82 453.64 459.31 0 +4.84(+1.06%)
Dec 05, 2016 447.59 457.91 447.43 454.47 0 +4.87(+1.08%)
Dec 04, 2016 450.06 450.74 445.65 449.60 0 +0.00(+0.00%)
Dec 03, 2016 450.06 450.74 445.65 449.60 0 +0.00(+0.00%)
Dec 02, 2016 450.06 450.74 445.65 449.60 0 -4.00(-0.88%)
Stock Market JSON API provided by www.cloudquote.net
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
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
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More