FinancialContent is the trusted provider of stock market information to the media industry.
Amsterdam Total Return General (IX: AMSI)
548.41   +1.19 (+0.22%)
Daily Price  /  Updated: 4:48 AM EST, Dec 12, 2017  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 11, 2017 548.81 548.92 547.20 548.41 0 +1.19(+0.22%)
Dec 10, 2017 547.30 548.90 546.36 547.22 0 +0.00(+0.00%)
Dec 09, 2017 547.30 548.90 546.36 547.22 0 +0.00(+0.00%)
Dec 08, 2017 547.30 548.90 546.36 547.22 0 +2.71(+0.50%)
Dec 07, 2017 543.65 544.67 542.08 544.51 0 +1.74(+0.32%)
Dec 06, 2017 539.15 543.75 538.30 542.77 0 -0.31(-0.06%)
Dec 05, 2017 542.51 543.88 540.19 543.08 0 +1.54(+0.28%)
Dec 04, 2017 541.99 543.55 539.82 541.54 0 +5.97(+1.11%)
Dec 03, 2017 540.95 541.40 535.29 535.57 0 +0.00(+0.00%)
Dec 02, 2017 540.95 541.40 535.29 535.57 0 +0.00(+0.00%)
Dec 01, 2017 540.95 541.40 535.29 535.57 0 -4.54(-0.84%)
Nov 30, 2017 541.11 545.02 540.11 540.11 0 -1.31(-0.24%)
Nov 29, 2017 546.13 546.60 540.18 541.42 0 -2.17(-0.40%)
Nov 28, 2017 539.40 544.98 539.04 543.59 0 +5.50(+1.02%)
Nov 27, 2017 539.84 542.95 538.05 538.09 0 -2.54(-0.47%)
Nov 26, 2017 541.61 543.53 540.63 540.63 0 +0.00(+0.00%)
Nov 25, 2017 541.61 543.53 540.63 540.63 0 +0.00(+0.00%)
Nov 24, 2017 541.61 543.53 540.63 540.63 0 -0.72(-0.13%)
Nov 23, 2017 538.60 542.39 537.76 541.35 0 +1.33(+0.25%)
Nov 22, 2017 542.16 544.43 540.02 540.02 0 -1.80(-0.33%)
Nov 21, 2017 539.50 543.20 538.75 541.82 0 +2.11(+0.39%)
Nov 20, 2017 535.63 540.91 535.52 539.71 0 +3.09(+0.58%)
Nov 19, 2017 539.72 539.87 534.62 536.62 0 +0.00(+0.00%)
Nov 18, 2017 539.72 539.87 534.62 536.62 0 +0.00(+0.00%)
Nov 17, 2017 539.72 539.87 534.62 536.62 0 -2.57(-0.48%)
Nov 16, 2017 540.03 540.49 538.18 539.19 0 +0.70(+0.13%)
Nov 15, 2017 538.65 539.66 535.44 538.49 0 -3.24(-0.60%)
Nov 14, 2017 545.94 546.60 540.06 541.73 0 -3.70(-0.68%)
Nov 13, 2017 548.35 548.77 543.10 545.43 0 -1.89(-0.35%)
Nov 12, 2017 549.66 551.10 547.23 547.32 0 +0.00(+0.00%)
Nov 11, 2017 549.66 551.10 547.23 547.32 0 +0.00(+0.00%)
Nov 10, 2017 549.66 551.10 547.23 547.32 0 -3.05(-0.55%)
Nov 09, 2017 554.56 555.61 550.00 550.37 0 -4.40(-0.79%)
Nov 08, 2017 555.18 555.89 553.64 554.77 0 +0.97(+0.18%)
Nov 07, 2017 557.29 557.43 553.64 553.80 0 -1.42(-0.26%)
Nov 06, 2017 554.50 556.17 553.55 555.22 0 +0.07(+0.01%)
Nov 05, 2017 554.96 555.47 553.32 555.15 0 +0.00(+0.00%)
Nov 04, 2017 554.96 555.47 553.32 555.15 0 +0.00(+0.00%)
Nov 03, 2017 554.96 555.47 553.32 555.15 0 +1.32(+0.24%)
Nov 02, 2017 554.52 555.47 551.14 553.83 0 -0.66(-0.12%)
Nov 01, 2017 555.71 557.35 554.49 554.49 0 +1.11(+0.20%)
Oct 31, 2017 550.36 553.92 550.14 553.38 0 +3.92(+0.71%)
Oct 30, 2017 549.16 550.06 548.50 549.46 0 +0.02(+0.00%)
Oct 29, 2017 549.32 551.29 548.04 549.44 0 +0.00(+0.00%)
Oct 28, 2017 549.32 551.29 548.04 549.44 0 +0.00(+0.00%)
Oct 27, 2017 549.32 551.29 548.04 549.44 0 +1.77(+0.32%)
Oct 26, 2017 541.59 548.19 541.59 547.67 0 +6.40(+1.18%)
Oct 25, 2017 543.28 545.25 540.37 541.27 0 -2.40(-0.44%)
Oct 24, 2017 544.85 546.71 543.67 543.67 0 -2.29(-0.42%)
Oct 23, 2017 545.30 547.36 543.75 545.96 0 +1.33(+0.24%)
Oct 22, 2017 545.95 546.45 543.82 544.63 0 +0.00(+0.00%)
Oct 21, 2017 545.95 546.45 543.82 544.63 0 +0.00(+0.00%)
Oct 20, 2017 545.95 546.45 543.82 544.63 0 +0.07(+0.01%)
Oct 19, 2017 545.87 546.58 541.66 544.56 0 -3.12(-0.57%)
Oct 18, 2017 546.81 549.45 546.20 547.68 0 +1.06(+0.19%)
Oct 17, 2017 547.05 547.78 546.19 546.62 0 -0.05(-0.01%)
Oct 16, 2017 547.43 547.79 546.67 546.67 0 +0.46(+0.08%)
Oct 15, 2017 544.00 547.15 543.85 546.21 0 +0.00(+0.00%)
Oct 14, 2017 544.00 547.15 543.85 546.21 0 +0.00(+0.00%)
Oct 13, 2017 544.00 547.15 543.85 546.21 0 +3.37(+0.62%)
Oct 12, 2017 541.69 543.02 541.18 542.84 0 +1.08(+0.20%)
Oct 11, 2017 541.74 541.80 539.73 541.76 0 +0.62(+0.11%)
Oct 10, 2017 540.44 542.17 540.22 541.14 0 -0.05(-0.01%)
Oct 09, 2017 540.70 542.74 540.32 541.19 0 +1.29(+0.24%)
Oct 07, 2017 542.38 542.38 539.26 539.90 0 +0.00(+0.00%)
Oct 06, 2017 542.38 542.38 539.26 539.90 0 -2.98(-0.55%)
Oct 05, 2017 541.11 542.88 540.99 542.88 0 +1.23(+0.23%)
Oct 04, 2017 542.51 542.51 540.28 541.65 0 -0.60(-0.11%)
Oct 03, 2017 541.99 542.25 540.86 542.25 0 +1.21(+0.22%)
Oct 02, 2017 538.57 541.26 537.79 541.04 0 +3.98(+0.74%)
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