FinancialContent is the trusted provider of stock market information to the media industry.
Amsterdam Total Return General (IX: AMSI)
524.46   +0.41 (+0.08%)
Daily Price  /  Updated: 2:50 AM EDT, Apr 27, 2017  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2017 514.60 516.54 513.76 516.54 0 +0.00(+0.00%)
Mar 31, 2017 514.60 516.54 513.76 516.54 0 +0.81(+0.16%)
Mar 30, 2017 513.71 515.73 513.09 515.73 0 +2.15(+0.42%)
Mar 29, 2017 513.82 514.70 511.67 513.58 0 +1.43(+0.28%)
Mar 28, 2017 510.90 512.15 508.89 512.15 0 +2.83(+0.56%)
Mar 27, 2017 506.65 509.56 506.23 509.32 0 -2.21(-0.43%)
Mar 26, 2017 512.50 512.80 510.41 511.53 0 +0.00(+0.00%)
Mar 25, 2017 512.50 512.80 510.41 511.53 0 +0.00(+0.00%)
Mar 24, 2017 512.50 512.80 510.41 511.53 0 -1.09(-0.21%)
Mar 23, 2017 509.57 512.98 508.13 512.62 0 +3.10(+0.61%)
Mar 22, 2017 510.81 511.20 506.39 509.52 0 -4.07(-0.79%)
Mar 21, 2017 517.15 518.88 512.43 513.59 0 -1.50(-0.29%)
Mar 20, 2017 514.76 516.54 514.62 515.09 0 -1.15(-0.22%)
Mar 19, 2017 513.37 516.90 512.97 516.24 0 +0.00(+0.00%)
Mar 18, 2017 513.37 516.90 512.97 516.24 0 +0.00(+0.00%)
Mar 17, 2017 513.37 516.90 512.97 516.24 0 +1.71(+0.33%)
Mar 16, 2017 516.11 516.11 513.27 514.53 0 +2.87(+0.56%)
Mar 15, 2017 511.49 513.25 511.11 511.66 0 +1.60(+0.31%)
Mar 14, 2017 512.35 512.35 508.67 510.06 0 -1.84(-0.36%)
Mar 13, 2017 511.62 513.09 510.63 511.90 0 +0.76(+0.15%)
Mar 12, 2017 510.17 514.04 509.45 511.14 0 +0.00(+0.00%)
Mar 11, 2017 510.17 514.04 509.45 511.14 0 +0.00(+0.00%)
Mar 10, 2017 510.17 514.04 509.45 511.14 0 +3.40(+0.67%)
Mar 09, 2017 504.53 508.19 503.93 507.74 0 +4.94(+0.98%)
Mar 08, 2017 502.34 503.75 501.00 502.80 0 -0.15(-0.03%)
Mar 07, 2017 503.90 504.96 502.35 502.95 0 -0.70(-0.14%)
Mar 06, 2017 503.81 503.97 501.46 503.65 0 -2.21(-0.44%)
Mar 05, 2017 502.35 506.04 501.98 505.86 0 +0.00(+0.00%)
Mar 04, 2017 502.35 506.04 501.98 505.86 0 +0.00(+0.00%)
Mar 03, 2017 502.35 506.04 501.98 505.86 0 +2.07(+0.41%)
Mar 02, 2017 505.37 505.37 502.44 503.79 0 -1.25(-0.25%)
Mar 01, 2017 499.14 505.50 498.94 505.04 0 +9.69(+1.96%)
Feb 28, 2017 496.23 496.57 491.87 495.35 0 +0.54(+0.11%)
Feb 27, 2017 496.60 497.25 494.06 494.81 0 -0.09(-0.02%)
Feb 26, 2017 497.29 497.62 491.19 494.90 0 +0.00(+0.00%)
Feb 25, 2017 497.29 497.62 491.19 494.90 0 +0.00(+0.00%)
Feb 24, 2017 497.29 497.62 491.19 494.90 0 -2.73(-0.55%)
Feb 23, 2017 498.92 500.58 497.06 497.63 0 -1.48(-0.30%)
Feb 22, 2017 499.61 500.94 496.94 499.11 0 +0.54(+0.11%)
Feb 21, 2017 495.22 499.13 494.52 498.57 0 +2.91(+0.59%)
Feb 20, 2017 496.67 497.29 494.22 495.66 0 -3.42(-0.69%)
Feb 19, 2017 493.12 499.08 489.80 499.08 0 +0.00(+0.00%)
Feb 18, 2017 493.12 499.08 489.80 499.08 0 +0.00(+0.00%)
Feb 17, 2017 493.12 499.08 489.80 499.08 0 +5.10(+1.03%)
Feb 16, 2017 494.82 495.84 492.93 493.98 0 -2.68(-0.54%)
Feb 15, 2017 496.46 497.14 494.61 496.66 0 +2.04(+0.41%)
Feb 14, 2017 494.74 495.04 493.29 494.62 0 +0.57(+0.12%)
Feb 13, 2017 491.31 495.18 490.99 494.05 0 +4.49(+0.92%)
Feb 12, 2017 490.67 490.86 487.93 489.56 0 +0.00(+0.00%)
Feb 11, 2017 490.67 490.86 487.93 489.56 0 +0.00(+0.00%)
Feb 10, 2017 490.67 490.86 487.93 489.56 0 +1.06(+0.22%)
Feb 09, 2017 484.62 489.12 484.57 488.50 0 +4.99(+1.03%)
Feb 08, 2017 485.86 485.86 480.23 483.51 0 -0.77(-0.16%)
Feb 07, 2017 481.70 485.99 481.70 484.28 0 +2.20(+0.46%)
Feb 06, 2017 486.58 487.30 481.95 482.08 0 -3.84(-0.79%)
Feb 05, 2017 483.38 487.26 482.36 485.92 0 +0.00(+0.00%)
Feb 04, 2017 483.38 487.26 482.36 485.92 0 +0.00(+0.00%)
Feb 03, 2017 483.38 487.26 482.36 485.92 0 +3.73(+0.77%)
Feb 02, 2017 480.23 484.23 479.58 482.19 0 +2.54(+0.53%)
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