FinancialContent is the trusted provider of stock market information to the media industry.
Amsterdam Total Return General (IX: AMSI)
481.77   -2.36 (-0.49%)
Daily Price  /  Updated: 8:20 AM EST, Jan 18, 2017  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 17, 2017 482.34 484.06 480.53 481.77 0 -2.36(-0.49%)
Jan 16, 2017 485.22 486.17 484.07 484.13 0 -3.96(-0.81%)
Jan 15, 2017 485.68 488.11 484.85 488.09 0 +0.00(+0.00%)
Jan 14, 2017 485.68 488.11 484.85 488.09 0 +0.00(+0.00%)
Jan 13, 2017 485.68 488.11 484.85 488.09 0 +5.00(+1.04%)
Jan 12, 2017 485.17 486.48 482.41 483.09 0 -3.49(-0.72%)
Jan 11, 2017 484.41 488.86 482.90 486.58 0 +1.84(+0.38%)
Jan 10, 2017 485.26 486.23 483.02 484.74 0 -0.36(-0.07%)
Jan 09, 2017 487.75 487.75 484.02 485.10 0 -1.90(-0.39%)
Jan 08, 2017 486.59 487.34 485.06 487.00 0 +0.00(+0.00%)
Jan 07, 2017 486.59 487.34 485.06 487.00 0 +0.00(+0.00%)
Jan 06, 2017 486.59 487.34 485.06 487.00 0 +0.07(+0.01%)
Jan 05, 2017 486.50 488.32 485.78 486.93 0 -0.65(-0.13%)
Jan 04, 2017 489.68 489.68 486.51 487.58 0 -0.41(-0.08%)
Jan 03, 2017 488.07 489.91 487.31 487.99 0 +1.62(+0.33%)
Jan 02, 2017 481.16 487.10 481.01 486.37 0 +3.20(+0.66%)
Jan 01, 2017 482.21 483.54 480.54 483.17 0 +0.00(+0.00%)
Dec 31, 2016 482.21 483.54 480.54 483.17 0 +0.00(+0.00%)
Dec 30, 2016 482.21 483.54 480.54 483.17 0 +0.71(+0.15%)
Dec 29, 2016 481.69 483.08 481.48 482.46 0 -1.74(-0.36%)
Dec 28, 2016 483.43 484.20 482.99 484.20 0 +0.62(+0.13%)
Dec 27, 2016 483.12 484.10 482.82 483.58 0 +0.72(+0.15%)
Dec 26, 2016 483.00 483.67 482.27 482.86 0 +0.00(+0.00%)
Dec 25, 2016 483.00 483.67 482.27 482.86 0 +0.00(+0.00%)
Dec 24, 2016 483.00 483.67 482.27 482.86 0 +0.00(+0.00%)
Dec 23, 2016 483.00 483.67 482.27 482.86 0 +0.39(+0.08%)
Dec 22, 2016 481.91 482.93 481.24 482.47 0 -0.74(-0.15%)
Dec 21, 2016 483.21 484.21 481.71 483.21 0 -0.83(-0.17%)
Dec 20, 2016 480.75 484.16 480.42 484.04 0 +3.69(+0.77%)
Dec 19, 2016 477.76 480.41 477.76 480.35 0 +2.65(+0.55%)
Dec 18, 2016 476.58 479.73 475.54 477.70 0 +0.00(+0.00%)
Dec 17, 2016 476.58 479.73 475.54 477.70 0 +0.00(+0.00%)
Dec 16, 2016 476.58 479.73 475.54 477.70 0 +1.18(+0.25%)
Dec 15, 2016 473.52 477.17 473.18 476.52 0 +4.32(+0.91%)
Dec 14, 2016 472.55 473.88 472.20 472.20 0 -1.45(-0.31%)
Dec 13, 2016 470.69 474.33 470.01 473.65 0 +3.27(+0.70%)
Dec 12, 2016 470.84 472.21 469.07 470.38 0 +0.61(+0.13%)
Dec 11, 2016 467.04 470.45 466.95 469.77 0 +0.00(+0.00%)
Dec 10, 2016 467.04 470.45 466.95 469.77 0 +0.00(+0.00%)
Dec 09, 2016 467.04 470.45 466.95 469.77 0 +3.10(+0.66%)
Dec 08, 2016 463.44 467.39 462.03 466.67 0 +4.56(+0.99%)
Dec 07, 2016 462.80 463.23 460.73 462.11 0 +2.80(+0.61%)
Dec 06, 2016 455.10 459.82 453.64 459.31 0 +4.84(+1.06%)
Dec 05, 2016 447.59 457.91 447.43 454.47 0 +4.87(+1.08%)
Dec 04, 2016 450.06 450.74 445.65 449.60 0 +0.00(+0.00%)
Dec 03, 2016 450.06 450.74 445.65 449.60 0 +0.00(+0.00%)
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%)
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