FinancialContent is the trusted provider of stock market information to the media industry.
Amsterdam Total Return General (IX: AMSI)
450.94   +1.85 (+0.41%)
Daily Price  /  Updated: 10:54 PM EDT, May 29, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 29, 2016 448.31 450.94 448.13 450.94 0 +0.00(+0.00%)
May 28, 2016 448.31 450.94 448.13 450.94 0 +0.00(+0.00%)
May 27, 2016 448.31 450.94 448.13 450.94 0 +1.85(+0.41%)
May 26, 2016 446.60 449.48 446.60 449.09 0 +1.87(+0.42%)
May 25, 2016 445.21 448.55 444.08 447.22 0 +5.56(+1.26%)
May 24, 2016 431.71 443.06 430.54 441.66 0 +9.09(+2.10%)
May 23, 2016 434.17 435.75 430.47 432.57 0 -1.79(-0.41%)
May 22, 2016 432.31 434.52 432.02 434.36 0 +0.00(+0.00%)
May 21, 2016 432.31 434.52 432.02 434.36 0 +0.00(+0.00%)
May 20, 2016 432.31 434.52 432.02 434.36 0 +6.09(+1.42%)
May 19, 2016 432.26 432.26 427.20 428.27 0 -6.19(-1.42%)
May 18, 2016 429.58 434.53 429.14 434.46 0 +2.16(+0.50%)
May 17, 2016 436.34 438.33 430.79 432.30 0 -1.44(-0.33%)
May 16, 2016 429.77 434.25 428.28 433.74 0 +0.22(+0.05%)
May 15, 2016 428.35 433.86 426.95 433.52 0 +0.00(+0.00%)
May 14, 2016 428.35 433.86 426.95 433.52 0 +0.00(+0.00%)
May 13, 2016 428.35 433.86 426.95 433.52 0 +2.63(+0.61%)
May 12, 2016 432.01 438.04 430.36 430.89 0 -3.82(-0.88%)
May 11, 2016 435.43 435.71 431.36 434.71 0 -1.56(-0.36%)
May 10, 2016 434.83 440.05 433.89 436.27 0 +4.69(+1.09%)
May 09, 2016 434.19 436.76 430.89 431.58 0 +0.26(+0.06%)
May 08, 2016 428.99 431.84 425.78 431.32 0 +0.00(+0.00%)
May 07, 2016 428.99 431.84 425.78 431.32 0 +0.00(+0.00%)
May 06, 2016 428.99 431.84 425.78 431.32 0 +0.08(+0.02%)
May 05, 2016 430.47 432.53 428.99 431.24 0 +2.32(+0.54%)
May 04, 2016 433.47 434.36 428.32 428.92 0 -4.42(-1.02%)
May 03, 2016 439.89 439.89 431.06 433.34 0 -7.86(-1.78%)
May 02, 2016 441.03 441.60 438.91 441.20 0 +1.52(+0.35%)
May 01, 2016 446.07 446.42 439.27 439.68 0 +0.00(+0.00%)
Apr 30, 2016 446.07 446.42 439.27 439.68 0 +0.00(+0.00%)
Apr 29, 2016 446.07 446.42 439.27 439.68 0 -10.63(-2.36%)
Apr 28, 2016 445.56 450.83 442.13 450.31 0 +1.94(+0.43%)
Apr 27, 2016 445.29 448.82 445.29 448.37 0 +0.73(+0.16%)
Apr 26, 2016 449.03 451.01 446.47 447.64 0 +0.87(+0.19%)
Apr 25, 2016 450.76 451.24 445.61 446.77 0 -4.77(-1.06%)
Apr 24, 2016 452.71 452.89 449.62 451.54 0 +0.00(+0.00%)
Apr 23, 2016 452.71 452.89 449.62 451.54 0 +0.00(+0.00%)
Apr 22, 2016 452.71 452.89 449.62 451.54 0 -1.93(-0.43%)
Apr 21, 2016 456.94 458.02 451.29 453.47 0 -2.73(-0.60%)
Apr 20, 2016 455.48 457.43 454.15 456.20 0 -0.26(-0.06%)
Apr 19, 2016 452.29 456.89 452.04 456.46 0 +5.65(+1.25%)
Apr 18, 2016 444.77 451.58 444.12 450.81 0 +0.22(+0.05%)
Apr 17, 2016 449.88 451.45 448.89 450.59 0 +0.00(+0.00%)
Apr 16, 2016 449.88 451.45 448.89 450.59 0 +0.00(+0.00%)
Apr 15, 2016 449.88 451.45 448.89 450.59 0 -0.45(-0.10%)
Apr 14, 2016 449.90 452.23 448.77 451.04 0 +0.95(+0.21%)
Apr 13, 2016 444.13 450.09 444.13 450.09 0 +10.59(+2.41%)
Apr 12, 2016 438.10 439.97 434.05 439.50 0 +2.94(+0.67%)
Apr 11, 2016 433.74 438.44 430.82 436.56 0 +2.40(+0.55%)
Apr 10, 2016 430.39 434.63 430.39 434.16 0 +0.00(+0.00%)
Apr 09, 2016 430.39 434.63 430.39 434.16 0 +0.00(+0.00%)
Apr 08, 2016 430.39 434.63 430.39 434.16 0 +5.43(+1.27%)
Apr 07, 2016 432.20 433.94 427.96 428.73 0 -2.28(-0.53%)
Apr 06, 2016 429.99 431.08 427.77 431.01 0 +2.16(+0.50%)
Apr 05, 2016 430.28 430.96 426.75 428.85 0 -7.23(-1.66%)
Apr 04, 2016 433.19 439.95 430.84 436.08 0 +1.60(+0.37%)
Apr 03, 2016 434.86 434.91 428.51 434.48 0 +0.00(+0.00%)
Apr 02, 2016 434.86 434.91 428.51 434.48 0 +0.00(+0.00%)
Apr 01, 2016 434.86 434.91 428.51 434.48 0 -5.63(-1.28%)
Mar 31, 2016 444.05 444.05 439.58 440.11 0 -6.13(-1.37%)
Mar 30, 2016 442.28 448.82 442.28 446.24 0 +5.87(+1.33%)
Mar 29, 2016 439.88 442.82 438.00 440.37 0 +2.88(+0.66%)
Mar 28, 2016 439.95 440.98 435.85 437.49 0 +0.00(+0.00%)
Mar 27, 2016 439.95 440.98 435.85 437.49 0 +0.00(+0.00%)
Mar 26, 2016 439.95 440.98 435.85 437.49 0 +0.00(+0.00%)
Mar 25, 2016 439.95 440.98 435.85 437.49 0 +0.00(+0.00%)
Mar 24, 2016 439.95 440.98 435.85 437.49 0 -5.87(-1.32%)
Mar 23, 2016 443.46 445.59 440.94 443.36 0 +0.24(+0.05%)
Mar 22, 2016 441.89 443.12 437.05 443.12 0 -0.71(-0.16%)
Mar 21, 2016 441.77 446.98 441.06 443.83 0 -0.96(-0.22%)
Mar 20, 2016 445.76 446.35 442.05 444.79 0 +0.00(+0.00%)
Mar 19, 2016 445.76 446.35 442.05 444.79 0 +0.00(+0.00%)
Mar 18, 2016 445.76 446.35 442.05 444.79 0 +0.73(+0.16%)
Mar 17, 2016 447.25 447.35 435.73 444.06 0 +0.23(+0.05%)
Mar 16, 2016 443.70 445.39 440.64 443.83 0 +1.83(+0.41%)
Mar 15, 2016 441.64 443.19 439.57 442.00 0 -2.08(-0.47%)
Mar 14, 2016 444.52 447.03 441.98 444.08 0 +2.33(+0.53%)
Mar 13, 2016 437.96 442.99 436.80 441.75 0 +0.00(+0.00%)
Mar 12, 2016 437.96 442.99 436.80 441.75 0 +0.00(+0.00%)
Mar 11, 2016 437.96 442.99 436.80 441.75 0 +11.57(+2.69%)
Mar 10, 2016 436.75 449.62 430.18 430.18 0 -5.38(-1.24%)
Mar 09, 2016 433.66 438.16 433.07 435.56 0 +2.67(+0.62%)
Mar 08, 2016 433.36 436.18 429.88 432.89 0 -3.11(-0.71%)
Mar 07, 2016 437.02 438.62 433.04 436.00 0 -1.99(-0.45%)
Mar 06, 2016 436.31 440.74 434.89 437.99 0 +0.00(+0.00%)
Mar 05, 2016 436.31 440.74 434.89 437.99 0 +0.00(+0.00%)
Mar 04, 2016 436.31 440.74 434.89 437.99 0 +4.04(+0.93%)
Mar 03, 2016 437.88 437.88 431.98 433.95 0 -2.36(-0.54%)
Mar 02, 2016 439.60 439.81 432.34 436.31 0 -0.50(-0.11%)
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
   
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