Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Amsterdam Total Return General (IX: AMSI )

21,873.72 -138.00 (-0.63%)
Daily Price Updated: 4:20 PM EDT, Apr 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2019 15562 15569 15483 15506 0 +63.30(+0.41%)
Jan 30, 2019 15493 15493 15419 15443 0 -41.50(-0.27%)
Jan 29, 2019 15415 15489 15414 15484 0 +126.50(+0.82%)
Jan 28, 2019 15289 15366 15277 15358 0 -14.00(-0.09%)
Jan 25, 2019 15350 15388 15298 15372 0 +6.00(+0.04%)
Jan 24, 2019 15350 15388 15298 15366 0 +196.40(+1.29%)
Jan 23, 2019 15276 15293 15142 15170 0 -32.20(-0.21%)
Jan 22, 2019 15276 15285 15179 15202 0 -105.00(-0.69%)
Jan 21, 2019 15300 15313 15263 15307 0 +3.00(+0.02%)
Jan 17, 2019 15295 15326 15259 15304 0 +223.60(+1.48%)
Jan 16, 2019 15072 15118 15057 15080 0 +14.60(+0.10%)
Jan 15, 2019 15002 15066 14966 15066 0 +73.40(+0.49%)
Jan 14, 2019 14881 14993 14881 14992 0 +55.40(+0.37%)
Jan 11, 2019 14874 14956 14855 14937 0 -2.40(-0.02%)
Jan 10, 2019 14874 14956 14855 14939 0 +184.10(+1.25%)
Jan 09, 2019 14668 14774 14644 14755 0 +161.00(+1.10%)
Jan 08, 2019 14610 14646 14534 14594 0 +124.50(+0.86%)
Jan 07, 2019 14471 14504 14383 14470 0 +73.40(+0.51%)
Jan 04, 2019 14352 14438 14315 14396 0 -30.40(-0.21%)
Jan 03, 2019 14352 14439 14315 14427 0 +65.10(+0.45%)
Jan 02, 2019 14164 14400 14113 14362 0 +73.30(+0.51%)
Dec 31, 2018 14312 14349 14218 14288 0 -34.70(-0.24%)
Dec 30, 2018 14312 14349 14218 14323 0 +66.80(+0.47%)
Dec 28, 2018 14234 14299 14174 14256 0 +34.10(+0.24%)
Dec 27, 2018 14234 14327 14174 14222 0 +441.80(+3.21%)
Dec 24, 2018 13858 13924 13777 13780 0 +0.00(+0.00%)
Dec 23, 2018 13858 13924 13777 13780 0 -262.50(-1.87%)
Dec 21, 2018 14162 14221 14034 14043 0 +107.30(+0.77%)
Dec 20, 2018 14162 14221 13924 13935 0 -599.60(-4.13%)
Dec 19, 2018 14452 14547 14452 14535 0 +53.70(+0.37%)
Dec 18, 2018 14378 14503 14374 14481 0 +37.50(+0.26%)
Dec 17, 2018 14568 14578 14433 14444 0 -153.50(-1.05%)
Dec 14, 2018 14651 14715 14591 14597 0 +2.20(+0.02%)
Dec 13, 2018 14651 14715 14567 14595 0 -291.90(-1.96%)
Dec 12, 2018 14802 14903 14779 14887 0 +213.00(+1.45%)
Dec 11, 2018 14891 14958 14673 14674 0 -40.40(-0.27%)
Dec 10, 2018 14770 14796 14610 14714 0 -117.20(-0.79%)
Dec 07, 2018 14986 15060 14831 14832 0 +36.50(+0.25%)
Dec 06, 2018 14986 15060 14764 14795 0 -355.90(-2.35%)
Dec 05, 2018 15139 15254 15123 15151 0 +46.90(+0.31%)
Dec 04, 2018 15227 15259 15063 15104 0 -97.50(-0.64%)
Dec 03, 2018 15359 15379 15155 15202 0 +34.10(+0.22%)
Nov 30, 2018 15135 15168 15125 15168 0 -30.30(-0.20%)
Nov 29, 2018 15135 15214 15125 15198 0 +80.50(+0.53%)
Nov 28, 2018 15003 15118 14982 15117 0 +186.30(+1.25%)
Nov 27, 2018 14994 15022 14908 14931 0 -85.20(-0.57%)
Nov 26, 2018 15067 15127 15004 15016 0 +81.80(+0.55%)
Nov 23, 2018 14998 15028 14900 14934 0 -76.30(-0.51%)
Nov 22, 2018 14998 15028 14900 15011 0 -161.70(-1.07%)
Nov 21, 2018 14942 15195 14938 15172 0 +294.50(+1.98%)
Nov 20, 2018 14942 14952 14811 14878 0 -196.90(-1.31%)
Nov 19, 2018 15137 15171 15048 15075 0 -51.00(-0.34%)
Nov 16, 2018 15083 15170 15083 15126 0 -29.70(-0.20%)
Nov 15, 2018 15083 15170 15083 15156 0 -49.10(-0.32%)
Nov 13, 2018 15168 15246 15108 15205 0 +81.20(+0.54%)
Nov 12, 2018 15123 15123 15121 15123 0 -109.50(-0.72%)
Nov 09, 2018 15271 15290 15196 15233 0 -41.50(-0.27%)
Nov 08, 2018 15271 15304 15196 15274 0 -58.80(-0.38%)
Nov 07, 2018 15386 15386 15293 15333 0 +44.60(+0.29%)
Nov 06, 2018 15245 15294 15220 15289 0 +104.10(+0.69%)
Nov 05, 2018 15137 15225 15137 15184 0 +111.20(+0.74%)
Nov 02, 2018 15204 15223 15037 15073 0 -46.00(-0.30%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.