Amsterdam Total Return General (IX: AMSI )

24,156.87 -350.92 (-1.43%)
Daily Price Updated: 4:20 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 16432 16456 16378 16442 0 +0.00(+0.00%)
Aug 29, 2019 16432 16456 16378 16442 0 +170.40(+1.05%)
Aug 28, 2019 16179 16294 16166 16272 0 +88.10(+0.54%)
Aug 27, 2019 16138 16193 16125 16184 0 +84.80(+0.53%)
Aug 26, 2019 16134 16168 16070 16099 0 +61.20(+0.38%)
Aug 23, 2019 16215 16302 16003 16038 0 +0.00(+0.00%)
Aug 22, 2019 16215 16302 16003 16038 0 -271.60(-1.67%)
Aug 21, 2019 16248 16309 16240 16309 0 +95.90(+0.59%)
Aug 20, 2019 16281 16281 16199 16213 0 -90.70(-0.56%)
Aug 19, 2019 16218 16321 16207 16304 0 +154.20(+0.95%)
Aug 16, 2019 16064 16162 16054 16150 0 +0.00(+0.00%)
Aug 15, 2019 16064 16162 16054 16150 0 +103.90(+0.65%)
Aug 14, 2019 16212 16260 16022 16046 0 -303.00(-1.85%)
Aug 13, 2019 16235 16368 16233 16349 0 +91.00(+0.56%)
Aug 12, 2019 16297 16338 16254 16258 0 -89.60(-0.55%)
Aug 09, 2019 16372 16423 16306 16348 0 +6.20(+0.04%)
Aug 08, 2019 16372 16423 16306 16341 0 +120.50(+0.74%)
Aug 07, 2019 16093 16229 16064 16221 0 +153.10(+0.95%)
Aug 06, 2019 16111 16188 15994 16068 0 -149.60(-0.92%)
Aug 02, 2019 16369 16390 16206 16217 0 -54.40(-0.33%)
Aug 01, 2019 16369 16390 16206 16272 0 -163.90(-1.00%)
Jul 31, 2019 16447 16470 16395 16436 0 -26.40(-0.16%)
Jul 30, 2019 16434 16474 16418 16462 0 -14.80(-0.09%)
Jul 29, 2019 16549 16549 16476 16477 0 -71.40(-0.43%)
Jul 26, 2019 16533 16556 16522 16548 0 +17.20(+0.10%)
Jul 25, 2019 16533 16556 16522 16531 0 -62.80(-0.38%)
Jul 24, 2019 16536 16598 16531 16594 0 +36.70(+0.22%)
Jul 23, 2019 16582 16590 16530 16557 0 +35.90(+0.22%)
Jul 22, 2019 16505 16530 16501 16521 0 -6.80(-0.04%)
Jul 19, 2019 16537 16574 16494 16528 0 +42.10(+0.26%)
Jul 18, 2019 16537 16574 16486 16486 0 -0.90(-0.01%)
Jul 17, 2019 16509 16535 16480 16487 0 +1.70(+0.01%)
Jul 16, 2019 16487 16522 16467 16485 0 -8.00(-0.05%)
Jul 15, 2019 16506 16524 16486 16493 0 +3.70(+0.02%)
Jul 12, 2019 16526 16528 16481 16489 0 +1.30(+0.01%)
Jul 11, 2019 16526 16528 16476 16488 0 -63.80(-0.39%)
Jul 10, 2019 16582 16642 16540 16552 0 +34.50(+0.21%)
Jul 09, 2019 16437 16533 16422 16517 0 +39.70(+0.24%)
Jul 08, 2019 16473 16490 16458 16478 0 -49.60(-0.30%)
Jul 05, 2019 16529 16531 16470 16527 0 -14.70(-0.09%)
Jul 04, 2019 16529 16547 16470 16542 0 -31.30(-0.19%)
Jul 03, 2019 16487 16574 16480 16573 0 +124.20(+0.76%)
Jul 02, 2019 16464 16464 16382 16449 0 +134.30(+0.82%)
Jun 28, 2019 16329 16341 16303 16315 0 -67.40(-0.41%)
Jun 27, 2019 16329 16382 16303 16382 0 +65.40(+0.40%)
Jun 26, 2019 16394 16394 16315 16317 0 -114.00(-0.69%)
Jun 25, 2019 16505 16515 16409 16431 0 -91.00(-0.55%)
Jun 24, 2019 16527 16548 16507 16522 0 -19.50(-0.12%)
Jun 21, 2019 16559 16559 16519 16541 0 +15.90(+0.10%)
Jun 20, 2019 16559 16559 16508 16525 0 +22.40(+0.14%)
Jun 19, 2019 16515 16521 16492 16503 0 -3.90(-0.02%)
Jun 18, 2019 16451 16524 16449 16507 0 +169.50(+1.04%)
Jun 17, 2019 16302 16347 16286 16337 0 +48.00(+0.29%)
Jun 14, 2019 16228 16294 16191 16289 0 -12.50(-0.08%)
Jun 13, 2019 16228 16325 16191 16302 0 +65.60(+0.40%)
Jun 12, 2019 16202 16239 16200 16236 0 -8.90(-0.05%)
Jun 11, 2019 16290 16302 16228 16245 0 +2.60(+0.02%)
Jun 10, 2019 16234 16262 16202 16243 0 +10.20(+0.06%)
Jun 07, 2019 16237 16277 16224 16232 0 +1.40(+0.01%)
Jun 06, 2019 16237 16277 16221 16231 0 +17.90(+0.11%)
Jun 05, 2019 16220 16221 16129 16213 0 +96.40(+0.60%)
Jun 04, 2019 16076 16117 16027 16117 0 +96.70(+0.60%)
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.