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
)
22,465.37
+165.54 (+0.74%)
Daily Price
Updated: 8:00 PM EDT, May 16, 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 (%)
May 31, 2019
15998
16047
15963
16041
0
+3.30(+0.02%)
May 30, 2019
15998
16047
15963
16038
0
-114.50(-0.71%)
May 29, 2019
16196
16215
16108
16152
0
-172.60(-1.06%)
May 28, 2019
16327
16356
16306
16325
0
-12.10(-0.07%)
May 27, 2019
16241
16340
16238
16337
0
+93.50(+0.58%)
May 24, 2019
16222
16252
16182
16243
0
+13.20(+0.08%)
May 23, 2019
16222
16252
16182
16230
0
-99.40(-0.61%)
May 22, 2019
16346
16355
16309
16329
0
-77.80(-0.47%)
May 21, 2019
16383
16412
16354
16407
0
-15.40(-0.09%)
May 17, 2019
16384
16456
16377
16423
0
+20.80(+0.13%)
May 16, 2019
16384
16456
16377
16402
0
+72.30(+0.44%)
May 15, 2019
16238
16338
16230
16330
0
+19.30(+0.12%)
May 14, 2019
16227
16310
16206
16310
0
+138.30(+0.86%)
May 13, 2019
16158
16192
16111
16172
0
-117.30(-0.72%)
May 10, 2019
16278
16296
16139
16289
0
-8.30(-0.05%)
May 09, 2019
16278
16352
16139
16298
0
-135.80(-0.83%)
May 08, 2019
16349
16439
16347
16433
0
+84.50(+0.52%)
May 07, 2019
16378
16408
16318
16349
0
-94.60(-0.58%)
May 06, 2019
16333
16444
16327
16443
0
-38.20(-0.23%)
May 03, 2019
16468
16491
16430
16482
0
-12.80(-0.08%)
May 02, 2019
16468
16497
16430
16494
0
-41.40(-0.25%)
May 01, 2019
16581
16605
16519
16536
0
-52.30(-0.32%)
Apr 30, 2019
16583
16619
16545
16588
0
-30.90(-0.19%)
Apr 29, 2019
16612
16642
16590
16619
0
+21.30(+0.13%)
Apr 26, 2019
16554
16598
16516
16598
0
-15.80(-0.10%)
Apr 25, 2019
16554
16615
16516
16614
0
+23.60(+0.14%)
Apr 24, 2019
16642
16666
16572
16590
0
-57.90(-0.35%)
Apr 23, 2019
16592
16658
16581
16648
0
+70.70(+0.43%)
Apr 22, 2019
16607
16616
16575
16577
0
-14.80(-0.09%)
Apr 18, 2019
16558
16597
16558
16592
0
-20.90(-0.13%)
Apr 17, 2019
16558
16615
16558
16613
0
+88.90(+0.54%)
Apr 16, 2019
16538
16553
16514
16524
0
-4.80(-0.03%)
Apr 15, 2019
16460
16533
16443
16529
0
+57.70(+0.35%)
Apr 12, 2019
16474
16487
16437
16471
0
-9.50(-0.06%)
Apr 11, 2019
16474
16487
16437
16480
0
+76.30(+0.47%)
Apr 10, 2019
16369
16407
16368
16404
0
+89.50(+0.55%)
Apr 09, 2019
16341
16346
16294
16315
0
-52.80(-0.32%)
Apr 08, 2019
16373
16378
16327
16368
0
+12.60(+0.08%)
Apr 05, 2019
16338
16384
16330
16355
0
-41.30(-0.25%)
Apr 04, 2019
16338
16396
16330
16396
0
+135.10(+0.83%)
Apr 03, 2019
16296
16338
16261
16261
0
+26.90(+0.17%)
Apr 02, 2019
16240
16249
16195
16234
0
+20.50(+0.13%)
Apr 01, 2019
16188
16219
16154
16214
0
+93.80(+0.58%)
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%)
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
.