Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Amsterdam Total Return General
(IX:
AMSI
)
22,269.12
+197.41 (+0.89%)
Daily Price
Updated: 4:20 PM EDT, May 31, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 29, 2019
16200
16213
16081
16120
0
+17.80(+0.11%)
Mar 28, 2019
16200
16213
16081
16102
0
-41.40(-0.26%)
Mar 27, 2019
16147
16187
16079
16144
0
+18.90(+0.12%)
Mar 26, 2019
16139
16192
16123
16125
0
+59.50(+0.37%)
Mar 25, 2019
16066
16113
16021
16065
0
-5.20(-0.03%)
Mar 22, 2019
16173
16185
16044
16070
0
-19.00(-0.12%)
Mar 21, 2019
16173
16185
16044
16089
0
-50.20(-0.31%)
Mar 20, 2019
16168
16177
16118
16140
0
-125.90(-0.77%)
Mar 19, 2019
16275
16275
16223
16265
0
+36.60(+0.23%)
Mar 18, 2019
16149
16232
16148
16229
0
+72.80(+0.45%)
Mar 15, 2019
16157
16174
16134
16156
0
+15.70(+0.10%)
Mar 14, 2019
16157
16174
16124
16140
0
-34.90(-0.22%)
Mar 13, 2019
16193
16213
16144
16175
0
+47.70(+0.30%)
Mar 12, 2019
16142
16149
16100
16128
0
+0.70(+0.00%)
Mar 11, 2019
16028
16128
16028
16127
0
+158.60(+0.99%)
Mar 08, 2019
15958
15976
15892
15968
0
-28.00(-0.18%)
Mar 07, 2019
15958
16001
15892
15996
0
-104.90(-0.65%)
Mar 06, 2019
16099
16146
16078
16101
0
+17.00(+0.11%)
Mar 05, 2019
16077
16105
16069
16084
0
+77.10(+0.48%)
Mar 04, 2019
16089
16094
15955
16007
0
-71.20(-0.44%)
Mar 01, 2019
16086
16122
16074
16078
0
+10.00(+0.06%)
Feb 28, 2019
16086
16122
16058
16068
0
+3.20(+0.02%)
Feb 27, 2019
16044
16073
15990
16065
0
-0.70(-0.00%)
Feb 26, 2019
16051
16116
16051
16066
0
-1.90(-0.01%)
Feb 25, 2019
16051
16100
16051
16068
0
+31.80(+0.20%)
Feb 22, 2019
16038
16071
16007
16036
0
+22.80(+0.14%)
Feb 21, 2019
16038
16071
15997
16013
0
+4.10(+0.03%)
Feb 20, 2019
15943
16026
15943
16009
0
+91.20(+0.57%)
Feb 19, 2019
15857
15954
15832
15918
0
+64.90(+0.41%)
Feb 15, 2019
15770
15867
15763
15853
0
+14.60(+0.09%)
Feb 14, 2019
15770
15867
15763
15838
0
+197.90(+1.27%)
Feb 13, 2019
15679
15690
15624
15640
0
-10.30(-0.07%)
Feb 12, 2019
15613
15655
15583
15651
0
+70.40(+0.45%)
Feb 11, 2019
15660
15660
15570
15580
0
-35.00(-0.22%)
Feb 08, 2019
15648
15660
15568
15615
0
-18.10(-0.12%)
Feb 07, 2019
15648
15660
15568
15633
0
-106.30(-0.68%)
Feb 06, 2019
15680
15745
15669
15740
0
+87.70(+0.56%)
Feb 05, 2019
15632
15681
15628
15652
0
+53.90(+0.35%)
Feb 04, 2019
15527
15601
15514
15598
0
+89.20(+0.58%)
Feb 01, 2019
15562
15569
15502
15509
0
+2.50(+0.02%)
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%)
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
.