FinancialContent is the trusted provider of stock market information to the media industry.
Amsterdam Total Return General (IX: AMSI)
449.60   -4.00 (-0.88%)
Daily Price  /  Updated: 11:44 AM EST, Dec 3, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 02, 2016 450.06 450.74 445.65 449.60 0 -4.00(-0.88%)
Dec 01, 2016 455.89 457.36 452.30 453.60 0 -3.61(-0.79%)
Nov 30, 2016 452.30 458.91 451.36 457.21 0 +4.71(+1.04%)
Nov 29, 2016 451.26 453.34 449.51 452.50 0 -0.21(-0.05%)
Nov 28, 2016 455.90 456.57 451.51 452.71 0 -5.28(-1.15%)
Nov 27, 2016 458.05 458.41 455.86 457.99 0 +0.00(+0.00%)
Nov 26, 2016 458.05 458.41 455.86 457.99 0 +0.00(+0.00%)
Nov 25, 2016 458.05 458.41 455.86 457.99 0 +0.55(+0.12%)
Nov 24, 2016 457.86 458.51 455.62 457.44 0 +1.03(+0.23%)
Nov 23, 2016 457.84 459.06 454.74 456.41 0 +0.01(+0.00%)
Nov 22, 2016 456.72 458.45 455.99 456.40 0 +3.37(+0.74%)
Nov 21, 2016 452.67 454.13 448.42 453.03 0 +2.35(+0.52%)
Nov 20, 2016 453.15 453.78 449.05 450.68 0 +0.00(+0.00%)
Nov 19, 2016 453.15 453.78 449.05 450.68 0 +0.00(+0.00%)
Nov 18, 2016 453.15 453.78 449.05 450.68 0 -1.14(-0.25%)
Nov 17, 2016 448.46 451.83 447.27 451.82 0 +2.16(+0.48%)
Nov 16, 2016 452.38 453.05 447.29 449.66 0 -0.88(-0.20%)
Nov 15, 2016 449.22 451.52 448.66 450.54 0 +3.78(+0.85%)
Nov 14, 2016 449.57 451.57 445.79 446.76 0 +1.35(+0.30%)
Nov 13, 2016 452.61 453.28 444.20 445.41 0 +0.00(+0.00%)
Nov 12, 2016 452.61 453.28 444.20 445.41 0 +0.00(+0.00%)
Nov 11, 2016 452.61 453.28 444.20 445.41 0 -4.60(-1.02%)
Nov 10, 2016 456.76 459.57 447.86 450.01 0 -4.35(-0.96%)
Nov 09, 2016 437.21 454.42 436.28 454.36 0 +4.18(+0.93%)
Nov 08, 2016 447.67 450.79 446.88 450.18 0 +1.96(+0.44%)
Nov 07, 2016 445.99 448.22 445.35 448.22 0 +7.71(+1.75%)
Nov 06, 2016 440.43 441.68 438.19 440.51 0 +0.00(+0.00%)
Nov 05, 2016 440.43 441.68 438.19 440.51 0 +0.00(+0.00%)
Nov 04, 2016 440.43 441.68 438.19 440.51 0 -1.80(-0.41%)
Nov 03, 2016 445.22 447.42 442.31 442.31 0 -1.46(-0.33%)
Nov 02, 2016 447.00 447.00 443.48 443.77 0 -5.94(-1.32%)
Nov 01, 2016 456.32 457.54 449.40 449.71 0 -2.88(-0.64%)
Oct 31, 2016 453.25 454.67 451.42 452.59 0 -2.79(-0.61%)
Oct 30, 2016 450.75 455.87 449.21 455.38 0 +0.00(+0.00%)
Oct 29, 2016 450.75 455.87 449.21 455.38 0 +0.00(+0.00%)
Oct 28, 2016 450.75 455.87 449.21 455.38 0 -0.33(-0.07%)
Oct 27, 2016 454.91 459.27 453.47 455.71 0 -0.11(-0.02%)
Oct 26, 2016 457.76 458.12 453.13 455.82 0 -3.47(-0.76%)
Oct 25, 2016 460.68 462.06 458.53 459.29 0 -0.46(-0.10%)
Oct 24, 2016 459.63 463.03 459.36 459.75 0 +2.35(+0.51%)
Oct 23, 2016 457.07 458.61 455.02 457.40 0 +0.00(+0.00%)
Oct 22, 2016 457.07 458.61 455.02 457.40 0 +0.00(+0.00%)
Oct 21, 2016 457.07 458.61 455.02 457.40 0 +1.34(+0.29%)
Oct 20, 2016 455.40 457.18 452.36 456.06 0 +1.38(+0.30%)
Oct 19, 2016 454.11 455.55 452.36 454.68 0 +1.55(+0.34%)
Oct 18, 2016 450.67 454.42 450.53 453.13 0 +5.09(+1.14%)
Oct 17, 2016 448.85 450.73 446.90 448.04 0 -2.46(-0.55%)
Oct 16, 2016 446.68 453.37 446.41 450.50 0 +0.00(+0.00%)
Oct 15, 2016 446.68 453.37 446.41 450.50 0 +0.00(+0.00%)
Oct 14, 2016 446.68 453.37 446.41 450.50 0 +5.30(+1.19%)
Oct 13, 2016 447.32 447.32 442.72 445.20 0 -5.46(-1.21%)
Oct 12, 2016 451.61 452.73 450.13 450.66 0 -0.59(-0.13%)
Oct 11, 2016 454.11 456.94 450.91 451.25 0 -3.99(-0.88%)
Oct 10, 2016 450.71 455.58 448.83 455.24 0 +5.18(+1.15%)
Oct 09, 2016 455.64 455.64 449.95 450.06 0 +0.00(+0.00%)
Oct 08, 2016 455.64 455.64 449.95 450.06 0 +0.00(+0.00%)
Oct 07, 2016 455.64 455.64 449.95 450.06 0 -4.76(-1.05%)
Oct 06, 2016 457.47 457.57 454.64 454.82 0 -1.24(-0.27%)
Oct 05, 2016 454.60 456.66 452.10 456.06 0 -2.26(-0.49%)
Oct 04, 2016 453.49 460.08 453.17 458.32 0 +5.33(+1.18%)
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