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: 8:00 PM EDT, May 30, 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 (%)
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%)
Jun 03, 2019
16054
16106
15980
16020
0
-20.80(-0.13%)
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%)
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
.