FinancialContent is the trusted provider of stock market information to the media industry.
Amsterdam Total Return General (IX: AMSI)
528.76   -3.51 (-0.66%)
Daily Price  /  Updated: 6:45 AM EST, Feb 20, 2018  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2018 563.02 563.54 555.84 556.87 0 -3.65(-0.65%)
Jan 31, 2018 560.43 562.08 559.15 560.52 0 -0.48(-0.09%)
Jan 30, 2018 563.23 564.76 559.88 561.00 0 -5.06(-0.89%)
Jan 29, 2018 567.58 567.58 565.08 566.06 0 -0.73(-0.13%)
Jan 28, 2018 565.00 567.70 564.40 566.79 0 +0.00(+0.00%)
Jan 27, 2018 565.00 567.70 564.40 566.79 0 +0.00(+0.00%)
Jan 26, 2018 565.00 567.70 564.40 566.79 0 +1.72(+0.30%)
Jan 25, 2018 564.80 569.21 563.35 565.07 0 -0.97(-0.17%)
Jan 24, 2018 570.04 570.44 566.04 566.04 0 -4.56(-0.80%)
Jan 23, 2018 572.75 572.81 569.26 570.60 0 -0.22(-0.04%)
Jan 22, 2018 569.08 570.90 568.86 570.82 0 +1.52(+0.27%)
Jan 21, 2018 565.67 570.27 565.54 569.30 0 +0.00(+0.00%)
Jan 20, 2018 565.67 570.27 565.54 569.30 0 +0.00(+0.00%)
Jan 19, 2018 565.67 570.27 565.54 569.30 0 +2.81(+0.50%)
Jan 18, 2018 565.88 566.49 564.15 566.49 0 +3.21(+0.57%)
Jan 17, 2018 561.72 564.09 561.33 563.28 0 +2.10(+0.37%)
Jan 16, 2018 561.70 562.70 560.26 561.18 0 +0.12(+0.02%)
Jan 15, 2018 561.50 562.23 559.86 561.06 0 -0.04(-0.01%)
Jan 14, 2018 559.99 561.10 557.93 561.10 0 +0.00(+0.00%)
Jan 13, 2018 559.99 561.10 557.93 561.10 0 +0.00(+0.00%)
Jan 12, 2018 559.99 561.10 557.93 561.10 0 +2.21(+0.40%)
Jan 11, 2018 561.33 561.33 557.83 558.89 0 -1.55(-0.28%)
Jan 10, 2018 562.17 563.30 559.16 560.44 0 -2.60(-0.46%)
Jan 09, 2018 562.24 563.31 561.24 563.04 0 +2.15(+0.38%)
Jan 08, 2018 559.82 561.32 559.53 560.89 0 +2.73(+0.49%)
Jan 07, 2018 554.59 558.16 554.17 558.16 0 +0.00(+0.00%)
Jan 06, 2018 554.59 558.16 554.17 558.16 0 +0.00(+0.00%)
Jan 05, 2018 554.59 558.16 554.17 558.16 0 +4.10(+0.74%)
Jan 04, 2018 551.37 555.00 550.91 554.06 0 +4.72(+0.86%)
Jan 03, 2018 546.46 551.02 546.10 549.34 0 +4.55(+0.84%)
Jan 02, 2018 545.24 545.38 540.34 544.79 0 +0.21(+0.04%)
Jan 01, 2018 546.20 547.72 544.04 544.58 0 +0.00(+0.00%)
Dec 31, 2017 546.20 547.72 544.04 544.58 0 +0.00(+0.00%)
Dec 30, 2017 546.20 547.72 544.04 544.58 0 +0.00(+0.00%)
Dec 29, 2017 546.20 547.72 544.04 544.58 0 -2.48(-0.45%)
Dec 28, 2017 548.35 548.94 546.47 547.06 0 -1.54(-0.28%)
Dec 27, 2017 548.51 549.86 546.44 548.60 0 +0.12(+0.02%)
Dec 26, 2017 548.33 549.18 546.89 548.48 0 +0.00(+0.00%)
Dec 25, 2017 548.33 549.18 546.89 548.48 0 +0.00(+0.00%)
Dec 24, 2017 548.33 549.18 546.89 548.48 0 +0.00(+0.00%)
Dec 23, 2017 548.33 549.18 546.89 548.48 0 +0.00(+0.00%)
Dec 22, 2017 548.33 549.18 546.89 548.48 0 -0.91(-0.17%)
Dec 21, 2017 546.27 549.72 544.08 549.39 0 +2.01(+0.37%)
Dec 20, 2017 552.21 552.26 545.19 547.38 0 -4.65(-0.84%)
Dec 19, 2017 553.84 555.12 551.91 552.03 0 -1.26(-0.23%)
Dec 18, 2017 551.57 553.65 551.15 553.29 0 +4.62(+0.84%)
Dec 17, 2017 546.61 548.67 545.65 548.67 0 +0.00(+0.00%)
Dec 16, 2017 546.61 548.67 545.65 548.67 0 +0.00(+0.00%)
Dec 15, 2017 546.61 548.67 545.65 548.67 0 +1.20(+0.22%)
Dec 14, 2017 550.16 550.60 547.47 547.47 0 -3.09(-0.56%)
Dec 13, 2017 551.65 552.85 550.56 550.56 0 -2.31(-0.42%)
Dec 12, 2017 550.09 552.87 548.96 552.87 0 +4.46(+0.81%)
Dec 11, 2017 548.81 548.92 547.20 548.41 0 +1.19(+0.22%)
Dec 10, 2017 547.30 548.90 546.36 547.22 0 +0.00(+0.00%)
Dec 09, 2017 547.30 548.90 546.36 547.22 0 +0.00(+0.00%)
Dec 08, 2017 547.30 548.90 546.36 547.22 0 +2.71(+0.50%)
Dec 07, 2017 543.65 544.67 542.08 544.51 0 +1.74(+0.32%)
Dec 06, 2017 539.15 543.75 538.30 542.77 0 -0.31(-0.06%)
Dec 05, 2017 542.51 543.88 540.19 543.08 0 +1.54(+0.28%)
Dec 04, 2017 541.99 543.55 539.82 541.54 0 +5.97(+1.11%)
Dec 03, 2017 540.95 541.40 535.29 535.57 0 +0.00(+0.00%)
Dec 02, 2017 540.95 541.40 535.29 535.57 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