FinancialContent is the trusted provider of stock market information to the media industry.
Amsterdam Total Return General (IX: AMSI)
554.41   +2.68 (+0.49%)
Daily Price  /  Updated: 1:07 PM EDT, Apr 26, 2018  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 25, 2018 551.08 553.57 548.79 551.73 0 -4.71(-0.85%)
Apr 24, 2018 552.48 556.51 552.29 556.44 0 +2.19(+0.40%)
Apr 23, 2018 550.17 554.33 549.02 554.25 0 +3.87(+0.70%)
Apr 22, 2018 549.13 552.04 548.57 550.38 0 +0.00(+0.00%)
Apr 21, 2018 549.13 552.04 548.57 550.38 0 +0.00(+0.00%)
Apr 20, 2018 549.13 552.04 548.57 550.38 0 -0.93(-0.17%)
Apr 19, 2018 553.72 553.83 550.01 551.31 0 -2.04(-0.37%)
Apr 18, 2018 550.62 553.83 550.62 553.35 0 +2.03(+0.37%)
Apr 17, 2018 548.10 552.33 547.31 551.32 0 +4.70(+0.86%)
Apr 16, 2018 548.43 549.02 545.96 546.62 0 -1.43(-0.26%)
Apr 15, 2018 547.99 549.07 546.54 548.05 0 +0.00(+0.00%)
Apr 14, 2018 547.99 549.07 546.54 548.05 0 +0.00(+0.00%)
Apr 13, 2018 547.99 549.07 546.54 548.05 0 +0.15(+0.03%)
Apr 12, 2018 545.10 548.75 544.56 547.90 0 +3.40(+0.62%)
Apr 11, 2018 544.19 545.53 542.16 544.50 0 -0.75(-0.14%)
Apr 10, 2018 543.11 545.57 541.39 545.25 0 +5.35(+0.99%)
Apr 09, 2018 540.39 541.65 537.53 539.90 0 +0.61(+0.11%)
Apr 08, 2018 538.11 541.14 537.60 539.29 0 +0.00(+0.00%)
Apr 07, 2018 538.11 541.14 537.60 539.29 0 +0.00(+0.00%)
Apr 06, 2018 538.11 541.14 537.60 539.29 0 -1.20(-0.22%)
Apr 05, 2018 534.45 541.10 533.64 540.49 0 +14.30(+2.72%)
Apr 04, 2018 528.96 529.39 521.68 526.19 0 -2.29(-0.43%)
Apr 03, 2018 525.32 530.40 524.29 528.48 0 -1.04(-0.20%)
Apr 02, 2018 528.13 532.22 526.23 529.52 0 +0.00(+0.00%)
Apr 01, 2018 528.13 532.22 526.23 529.52 0 +0.00(+0.00%)
Mar 31, 2018 528.13 532.22 526.23 529.52 0 +0.00(+0.00%)
Mar 30, 2018 528.13 532.22 526.23 529.52 0 +0.00(+0.00%)
Mar 29, 2018 528.13 532.22 526.23 529.52 0 +2.52(+0.48%)
Mar 28, 2018 521.04 527.10 517.70 527.00 0 +1.24(+0.24%)
Mar 27, 2018 527.16 528.14 524.91 525.76 0 +7.01(+1.35%)
Mar 26, 2018 522.68 524.80 516.58 518.75 0 -2.70(-0.52%)
Mar 25, 2018 523.67 525.24 517.88 521.45 0 +0.00(+0.00%)
Mar 24, 2018 523.67 525.24 517.88 521.45 0 +0.00(+0.00%)
Mar 23, 2018 523.67 525.24 517.88 521.45 0 -6.92(-1.31%)
Mar 22, 2018 532.81 536.05 524.57 528.37 0 -8.11(-1.51%)
Mar 21, 2018 535.46 536.57 533.22 536.48 0 +1.03(+0.19%)
Mar 20, 2018 532.45 536.11 530.79 535.45 0 +3.93(+0.74%)
Mar 19, 2018 536.29 536.76 530.31 531.52 0 -5.40(-1.01%)
Mar 18, 2018 533.53 537.82 533.36 536.92 0 +0.00(+0.00%)
Mar 17, 2018 533.53 537.82 533.36 536.92 0 +0.00(+0.00%)
Mar 16, 2018 533.53 537.82 533.36 536.92 0 +3.62(+0.68%)
Mar 15, 2018 532.93 534.29 530.77 533.30 0 +2.33(+0.44%)
Mar 14, 2018 531.23 534.64 529.89 530.97 0 -1.55(-0.29%)
Mar 13, 2018 538.53 539.53 530.52 532.52 0 -5.91(-1.10%)
Mar 12, 2018 539.73 539.75 536.25 538.43 0 +1.29(+0.24%)
Mar 11, 2018 534.87 537.91 534.32 537.14 0 +0.00(+0.00%)
Mar 10, 2018 534.87 537.91 534.32 537.14 0 +0.00(+0.00%)
Mar 09, 2018 534.87 537.91 534.32 537.14 0 +1.92(+0.36%)
Mar 08, 2018 531.33 536.56 530.44 535.22 0 +4.51(+0.85%)
Mar 07, 2018 526.02 531.23 524.83 530.71 0 +2.35(+0.44%)
Mar 06, 2018 530.92 531.07 528.33 528.36 0 +1.85(+0.35%)
Mar 05, 2018 517.79 527.32 517.79 526.51 0 +7.79(+1.50%)
Mar 04, 2018 524.78 525.61 517.27 518.72 0 +0.00(+0.00%)
Mar 03, 2018 524.78 525.61 517.27 518.72 0 +0.00(+0.00%)
Mar 02, 2018 524.78 525.61 517.27 518.72 0 -10.87(-2.05%)
Mar 01, 2018 533.05 533.38 527.10 529.59 0 -5.99(-1.12%)
Feb 28, 2018 535.69 539.08 535.24 535.58 0 -2.25(-0.42%)
Feb 27, 2018 540.36 540.65 536.57 537.83 0 -0.48(-0.09%)
Feb 26, 2018 536.88 540.18 536.64 538.31 0 +4.22(+0.79%)
Feb 25, 2018 533.68 534.58 531.23 534.09 0 +0.00(+0.00%)
Feb 24, 2018 533.68 534.58 531.23 534.09 0 +0.00(+0.00%)
Feb 23, 2018 533.68 534.58 531.23 534.09 0 +1.45(+0.27%)
Feb 22, 2018 530.11 533.51 528.37 532.64 0 -1.31(-0.25%)
Feb 21, 2018 531.46 534.47 529.54 533.95 0 +1.02(+0.19%)
Feb 20, 2018 528.68 533.33 528.02 532.93 0 +4.17(+0.79%)
Feb 19, 2018 533.79 533.79 527.85 528.76 0 -3.51(-0.66%)
Feb 18, 2018 530.72 533.00 529.96 532.27 0 +0.00(+0.00%)
Feb 17, 2018 530.72 533.00 529.96 532.27 0 +0.00(+0.00%)
Feb 16, 2018 530.72 533.00 529.96 532.27 0 +4.70(+0.89%)
Feb 15, 2018 528.06 529.43 525.58 527.57 0 +1.93(+0.37%)
Feb 14, 2018 523.98 527.48 518.05 525.64 0 +5.07(+0.97%)
Feb 13, 2018 524.78 525.27 520.57 520.57 0 -3.53(-0.67%)
Feb 12, 2018 524.30 526.57 521.61 524.10 0 +5.77(+1.11%)
Feb 11, 2018 522.97 525.40 515.96 518.33 0 +0.00(+0.00%)
Feb 10, 2018 522.97 525.40 515.96 518.33 0 +0.00(+0.00%)
Feb 09, 2018 522.97 525.40 515.96 518.33 0 -7.79(-1.48%)
Feb 08, 2018 532.94 533.87 524.21 526.12 0 -10.24(-1.91%)
Feb 07, 2018 533.73 537.72 529.52 536.36 0 +10.18(+1.93%)
Feb 06, 2018 523.19 533.60 522.20 526.18 0 -16.47(-3.04%)
Feb 05, 2018 544.07 545.16 540.77 542.65 0 -7.43(-1.35%)
Feb 04, 2018 555.70 555.70 549.95 550.08 0 +0.00(+0.00%)
Feb 03, 2018 555.70 555.70 549.95 550.08 0 +0.00(+0.00%)
Feb 02, 2018 555.70 555.70 549.95 550.08 0 -6.79(-1.22%)
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