FinancialContent is the trusted provider of stock market information to the media industry.
Amsterdam Total Return General (IX: AMSI)
516.39   -2.34 (-0.45%)
Daily Price  /  Updated: 4:47 AM EDT, Jun 29, 2017  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 28, 2017 515.00 518.21 512.10 516.39 0 -2.34(-0.45%)
Jun 27, 2017 520.35 521.50 516.93 518.73 0 -1.89(-0.36%)
Jun 26, 2017 521.76 524.17 520.59 520.62 0 +1.12(+0.22%)
Jun 25, 2017 518.32 519.62 516.10 519.50 0 +0.00(+0.00%)
Jun 24, 2017 518.32 519.62 516.10 519.50 0 +0.00(+0.00%)
Jun 23, 2017 518.32 519.62 516.10 519.50 0 +0.11(+0.02%)
Jun 22, 2017 519.36 519.42 515.93 519.39 0 -1.09(-0.21%)
Jun 21, 2017 519.60 520.94 515.33 520.48 0 -0.40(-0.08%)
Jun 20, 2017 528.05 528.54 520.88 520.88 0 -4.99(-0.95%)
Jun 19, 2017 524.65 527.42 524.59 525.87 0 +5.20(+1.00%)
Jun 18, 2017 520.20 522.00 518.28 520.67 0 +0.00(+0.00%)
Jun 17, 2017 520.20 522.00 518.28 520.67 0 +0.00(+0.00%)
Jun 16, 2017 520.20 522.00 518.28 520.67 0 +1.92(+0.37%)
Jun 15, 2017 521.07 521.17 515.84 518.75 0 -2.96(-0.57%)
Jun 14, 2017 524.84 528.06 521.71 521.71 0 -1.68(-0.32%)
Jun 13, 2017 523.38 524.38 522.20 523.39 0 +1.50(+0.29%)
Jun 12, 2017 525.21 525.40 521.43 521.89 0 -5.41(-1.03%)
Jun 11, 2017 524.56 527.82 523.49 527.30 0 +0.00(+0.00%)
Jun 10, 2017 524.56 527.82 523.49 527.30 0 +0.00(+0.00%)
Jun 09, 2017 524.56 527.82 523.49 527.30 0 +3.75(+0.72%)
Jun 08, 2017 523.57 525.89 523.22 523.55 0 +0.45(+0.09%)
Jun 07, 2017 521.71 527.38 520.59 523.10 0 +1.39(+0.27%)
Jun 06, 2017 523.06 523.53 520.97 521.71 0 -2.73(-0.52%)
Jun 05, 2017 526.43 526.65 523.79 524.44 0 -2.30(-0.44%)
Jun 04, 2017 529.62 531.61 525.92 526.74 0 +0.00(+0.00%)
Jun 03, 2017 529.62 531.61 525.92 526.74 0 +0.00(+0.00%)
Jun 02, 2017 529.62 531.61 525.92 526.74 0 -0.29(-0.06%)
Jun 01, 2017 524.11 527.96 523.46 527.03 0 +2.96(+0.56%)
May 31, 2017 525.60 527.62 524.07 524.07 0 -1.64(-0.31%)
May 30, 2017 525.55 527.37 524.12 525.71 0 -2.02(-0.38%)
May 29, 2017 526.99 527.78 526.37 527.73 0 -0.30(-0.06%)
May 28, 2017 526.74 528.21 525.00 528.03 0 +0.00(+0.00%)
May 27, 2017 526.74 528.21 525.00 528.03 0 +0.00(+0.00%)
May 26, 2017 526.74 528.21 525.00 528.03 0 +0.57(+0.11%)
May 25, 2017 528.88 529.28 525.09 527.46 0 -0.41(-0.08%)
May 24, 2017 528.04 529.04 527.11 527.87 0 -0.30(-0.06%)
May 23, 2017 526.63 529.45 525.87 528.17 0 +0.32(+0.06%)
May 22, 2017 528.49 528.89 526.89 527.85 0 +0.93(+0.18%)
May 21, 2017 525.90 527.48 524.47 526.92 0 +0.00(+0.00%)
May 20, 2017 525.90 527.48 524.47 526.92 0 +0.00(+0.00%)
May 19, 2017 525.90 527.48 524.47 526.92 0 +2.40(+0.46%)
May 18, 2017 527.07 527.57 519.48 524.52 0 -4.54(-0.86%)
May 17, 2017 532.81 535.13 527.64 529.06 0 -6.70(-1.25%)
May 16, 2017 535.18 536.34 534.11 535.76 0 +0.35(+0.07%)
May 15, 2017 535.35 536.12 533.92 535.41 0 +0.70(+0.13%)
May 14, 2017 534.64 534.87 533.13 534.71 0 +0.00(+0.00%)
May 13, 2017 534.64 534.87 533.13 534.71 0 +0.00(+0.00%)
May 12, 2017 534.64 534.87 533.13 534.71 0 +0.47(+0.09%)
May 11, 2017 536.78 537.23 532.50 534.24 0 -1.42(-0.27%)
May 10, 2017 535.27 535.86 534.18 535.66 0 -0.60(-0.11%)
May 09, 2017 535.32 537.84 535.32 536.26 0 +1.95(+0.36%)
May 08, 2017 534.08 535.05 531.79 534.31 0 +1.04(+0.20%)
May 07, 2017 527.00 533.27 526.62 533.27 0 +0.00(+0.00%)
May 06, 2017 527.00 533.27 526.62 533.27 0 +0.00(+0.00%)
May 05, 2017 527.00 533.27 526.62 533.27 0 +4.83(+0.91%)
May 04, 2017 527.53 528.76 525.77 528.44 0 +3.24(+0.62%)
May 03, 2017 524.61 525.20 523.86 525.20 0 -0.28(-0.05%)
May 02, 2017 522.40 525.82 521.79 525.48 0 +4.35(+0.83%)
May 01, 2017 520.56 522.19 520.08 521.13 0 +0.00(+0.00%)
Apr 30, 2017 520.56 522.19 520.08 521.13 0 +0.00(+0.00%)
Apr 29, 2017 520.56 522.19 520.08 521.13 0 +0.00(+0.00%)
Apr 28, 2017 520.56 522.19 520.08 521.13 0 -0.76(-0.15%)
Apr 27, 2017 522.41 522.47 520.97 521.89 0 -2.57(-0.49%)
Apr 26, 2017 523.88 524.92 522.54 524.46 0 +0.41(+0.08%)
Apr 25, 2017 525.61 526.25 523.52 524.05 0 +0.32(+0.06%)
Apr 24, 2017 522.21 525.02 520.99 523.73 0 +11.54(+2.25%)
Apr 23, 2017 512.70 513.62 510.13 512.19 0 +0.00(+0.00%)
Apr 22, 2017 512.70 513.62 510.13 512.19 0 +0.00(+0.00%)
Apr 21, 2017 512.70 513.62 510.13 512.19 0 +0.47(+0.09%)
Apr 20, 2017 510.17 513.99 509.40 511.72 0 +0.44(+0.09%)
Apr 19, 2017 511.40 514.39 509.76 511.28 0 +1.55(+0.30%)
Apr 18, 2017 515.55 516.09 509.52 509.73 0 -6.04(-1.17%)
Apr 17, 2017 516.33 516.88 514.71 515.77 0 +0.00(+0.00%)
Apr 16, 2017 516.33 516.88 514.71 515.77 0 +0.00(+0.00%)
Apr 15, 2017 516.33 516.88 514.71 515.77 0 +0.00(+0.00%)
Apr 14, 2017 516.33 516.88 514.71 515.77 0 +0.00(+0.00%)
Apr 13, 2017 516.33 516.88 514.71 515.77 0 -2.04(-0.39%)
Apr 12, 2017 519.34 521.48 517.52 517.81 0 -0.59(-0.11%)
Apr 11, 2017 517.60 520.31 515.71 518.40 0 -0.76(-0.15%)
Apr 10, 2017 519.51 519.76 516.98 519.16 0 +0.46(+0.09%)
Apr 09, 2017 515.58 518.70 514.22 518.70 0 +0.00(+0.00%)
Apr 08, 2017 515.58 518.70 514.22 518.70 0 +0.00(+0.00%)
Apr 07, 2017 515.58 518.70 514.22 518.70 0 +2.40(+0.46%)
Apr 06, 2017 511.48 516.56 510.86 516.30 0 +1.41(+0.27%)
Apr 05, 2017 515.07 517.37 514.56 514.89 0 +0.84(+0.16%)
Apr 04, 2017 513.46 514.38 512.12 514.05 0 +0.60(+0.12%)
Apr 03, 2017 517.52 518.32 513.25 513.45 0 -3.09(-0.60%)
Apr 02, 2017 514.60 516.54 513.76 516.54 0 +0.00(+0.00%)
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