Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Amsterdam Total Return General (IX: AMSI )

22,375.83 +116.67 (+0.52%)
Daily Price Updated: 4:20 PM EDT, May 9, 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 (%)
Mar 31, 2020 13084 13558 13084 13379 0 +340.30(+2.61%)
Mar 30, 2020 12781 13048 12549 13038 0 +350.80(+2.76%)
Mar 27, 2020 12943 12964 12630 12688 0 +0.00(+0.00%)
Mar 26, 2020 12943 12964 12630 12688 0 -451.50(-3.44%)
Mar 25, 2020 12588 13690 12496 13139 0 +568.10(+4.52%)
Mar 24, 2020 11910 12588 11824 12571 0 +1342.60(+11.96%)
Mar 23, 2020 11803 11871 11173 11228 0 -623.30(-5.26%)
Mar 20, 2020 12336 12671 11809 11852 0 +0.00(+0.00%)
Mar 19, 2020 12336 12671 11809 11852 0 +130.40(+1.11%)
Mar 18, 2020 12198 12500 11384 11721 0 -963.80(-7.60%)
Mar 17, 2020 12525 13114 12323 12685 0 +324.80(+2.63%)
Mar 16, 2020 12649 12852 11884 12360 0 -1355.90(-9.89%)
Mar 13, 2020 13162 13716 12608 13716 0 +0.00(+0.00%)
Mar 12, 2020 13162 13716 12608 13716 0 -553.80(-3.88%)
Mar 11, 2020 14640 14714 14185 14270 0 -688.00(-4.60%)
Mar 10, 2020 15019 15049 14482 14958 0 +443.90(+3.06%)
Mar 09, 2020 15222 15240 14498 14514 0 -1660.80(-10.27%)
Mar 06, 2020 16222 16262 16016 16175 0 +0.00(+0.00%)
Mar 05, 2020 16222 16262 16016 16175 0 -604.50(-3.60%)
Mar 04, 2020 16660 16780 16539 16780 0 +355.90(+2.17%)
Mar 03, 2020 16675 16798 16378 16424 0 -129.70(-0.78%)
Mar 02, 2020 16325 16567 16166 16553 0 +290.30(+1.79%)
Feb 28, 2020 16184 16277 15896 16263 0 +0.00(+0.00%)
Feb 27, 2020 16184 16277 15896 16263 0 -778.90(-4.57%)
Feb 26, 2020 17141 17305 17030 17042 0 -135.50(-0.79%)
Feb 25, 2020 17560 17587 17125 17177 0 -385.30(-2.19%)
Feb 24, 2020 17609 17609 17463 17563 0 -280.80(-1.57%)
Feb 21, 2020 17936 17950 17833 17844 0 +0.00(+0.00%)
Feb 20, 2020 17936 17950 17833 17844 0 -81.90(-0.46%)
Feb 19, 2020 17888 17933 17851 17925 0 +67.10(+0.38%)
Feb 18, 2020 17819 17871 17812 17858 0 +9.90(+0.06%)
Feb 14, 2020 17811 17848 17799 17848 0 +0.00(+0.00%)
Feb 13, 2020 17811 17848 17799 17848 0 +15.60(+0.09%)
Feb 12, 2020 17873 17873 17812 17833 0 +55.70(+0.31%)
Feb 11, 2020 17784 17822 17769 17777 0 +36.50(+0.21%)
Feb 10, 2020 17647 17744 17647 17741 0 +85.10(+0.48%)
Feb 07, 2020 17705 17717 17633 17656 0 +0.00(+0.00%)
Feb 06, 2020 17705 17717 17633 17656 0 +3.90(+0.02%)
Feb 05, 2020 17629 17674 17606 17652 0 +138.90(+0.79%)
Feb 04, 2020 17505 17549 17494 17513 0 +132.90(+0.76%)
Feb 03, 2020 17351 17442 17351 17380 0 +61.30(+0.35%)
Jan 31, 2020 17442 17451 17273 17318 0 +0.00(+0.00%)
Jan 30, 2020 17442 17451 17273 17318 0 -193.30(-1.10%)
Jan 29, 2020 17548 17562 17497 17512 0 +10.90(+0.06%)
Jan 28, 2020 17475 17519 17456 17501 0 +58.40(+0.33%)
Jan 27, 2020 17377 17466 17360 17442 0 -122.80(-0.70%)
Jan 24, 2020 17629 17646 17515 17565 0 +0.00(+0.00%)
Jan 23, 2020 17629 17646 17515 17565 0 -34.60(-0.20%)
Jan 22, 2020 17570 17666 17558 17600 0 +27.60(+0.16%)
Jan 21, 2020 17552 17590 17536 17572 0 -25.10(-0.14%)
Jan 20, 2020 17548 17620 17538 17597 0 +38.40(+0.22%)
Jan 17, 2020 17508 17572 17502 17559 0 +0.00(+0.00%)
Jan 16, 2020 17508 17572 17502 17559 0 +143.80(+0.83%)
Jan 15, 2020 17365 17422 17345 17415 0 +62.30(+0.36%)
Jan 14, 2020 17289 17356 17281 17353 0 +59.50(+0.34%)
Jan 13, 2020 17238 17302 17199 17293 0 +58.90(+0.34%)
Jan 10, 2020 17223 17254 17187 17234 0 +0.00(+0.00%)
Jan 09, 2020 17223 17254 17187 17234 0 +66.70(+0.39%)
Jan 08, 2020 17173 17230 17165 17168 0 -0.30(-0.00%)
Jan 07, 2020 17120 17178 17110 17168 0 +62.60(+0.37%)
Jan 06, 2020 17042 17106 17041 17106 0 +39.40(+0.23%)
Jan 03, 2020 17055 17106 17033 17066 0 +0.00(+0.00%)
Jan 02, 2020 17055 17106 17033 17066 0 +2.70(+0.02%)
Dec 31, 2019 17052 17080 17027 17063 0 +0.00(+0.00%)
Dec 30, 2019 17052 17080 17027 17063 0 -104.80(-0.61%)
Dec 27, 2019 17216 17216 17145 17168 0 +0.00(+0.00%)
Dec 26, 2019 17216 17216 17145 17168 0 -12.00(-0.07%)
Dec 24, 2019 17133 17180 17095 17180 0 +0.00(+0.00%)
Dec 23, 2019 17133 17180 17095 17180 0 +61.80(+0.36%)
Dec 20, 2019 17079 17166 17079 17118 0 +0.00(+0.00%)
Dec 19, 2019 17079 17166 17079 17118 0 +86.40(+0.51%)
Dec 18, 2019 17047 17052 17004 17032 0 -42.70(-0.25%)
Dec 17, 2019 17066 17088 17032 17075 0 +18.30(+0.11%)
Dec 16, 2019 17044 17096 17036 17056 0 +53.30(+0.31%)
Dec 13, 2019 16956 17037 16930 17003 0 +0.00(+0.00%)
Dec 12, 2019 16956 17037 16930 17003 0 +63.50(+0.37%)
Dec 11, 2019 16968 17006 16915 16940 0 -11.10(-0.07%)
Dec 10, 2019 16947 16968 16907 16951 0 -0.10(-0.00%)
Dec 09, 2019 16987 17003 16935 16951 0 -46.20(-0.27%)
Dec 06, 2019 16937 17023 16930 16997 0 +0.00(+0.00%)
Dec 05, 2019 16937 17023 16930 16997 0 +99.70(+0.59%)
Dec 04, 2019 16909 16958 16893 16897 0 +5.10(+0.03%)
Dec 03, 2019 16900 16908 16853 16892 0 -89.30(-0.53%)
Dec 02, 2019 17061 17061 16930 16982 0 -58.70(-0.34%)
Nov 29, 2019 17099 17117 17040 17040 0 +0.00(+0.00%)
Nov 28, 2019 17099 17117 17040 17040 0 -60.40(-0.35%)
Nov 27, 2019 17047 17104 17023 17101 0 +64.70(+0.38%)
Nov 26, 2019 17017 17048 16976 17036 0 +3.00(+0.02%)
Nov 25, 2019 16981 17048 16973 17033 0 +78.10(+0.46%)
Nov 22, 2019 17012 17012 16936 16955 0 +0.00(+0.00%)
Nov 21, 2019 17012 17012 16936 16955 0 -51.00(-0.30%)
Nov 20, 2019 16992 17041 16963 17006 0 -5.60(-0.03%)
Nov 19, 2019 17034 17034 16964 17011 0 -13.70(-0.08%)
Nov 18, 2019 17004 17025 16994 17025 0 -3.40(-0.02%)
Nov 15, 2019 16983 17036 16978 17028 0 +0.00(+0.00%)
Nov 14, 2019 16983 17036 16978 17028 0 +70.50(+0.42%)
Nov 13, 2019 16892 16987 16881 16958 0 +48.60(+0.29%)
Nov 12, 2019 16898 16928 16885 16909 0 +26.60(+0.16%)
Nov 11, 2019 16835 16895 16820 16883 0 +5.40(+0.03%)
Nov 08, 2019 16796 16880 16796 16877 0 +0.00(+0.00%)
Nov 07, 2019 16796 16880 16796 16877 0 +131.80(+0.79%)
Nov 06, 2019 16693 16767 16667 16746 0 +63.70(+0.38%)
Nov 05, 2019 16664 16697 16660 16682 0 +12.10(+0.07%)
Nov 04, 2019 16646 16682 16642 16670 0 +75.70(+0.46%)
Nov 01, 2019 16538 16608 16535 16594 0 +0.00(+0.00%)
Oct 31, 2019 16538 16608 16535 16594 0 +0.00(+0.00%)
Oct 30, 2019 16538 16608 16535 16594 0 +176.00(+1.07%)
Oct 29, 2019 16331 16454 16316 16418 0 +30.60(+0.19%)
Oct 28, 2019 16434 16453 16388 16388 0 -17.00(-0.10%)
Oct 25, 2019 16370 16425 16356 16404 0 +0.00(+0.00%)
Oct 24, 2019 16370 16425 16356 16404 0 +68.60(+0.42%)
Oct 23, 2019 16386 16396 16309 16336 0 -55.60(-0.34%)
Oct 22, 2019 16470 16485 16392 16392 0 -26.90(-0.16%)
Oct 21, 2019 16421 16443 16412 16418 0 +41.30(+0.25%)
Oct 18, 2019 16453 16462 16377 16377 0 +0.00(+0.00%)
Oct 17, 2019 16453 16462 16377 16377 0 -50.10(-0.30%)
Oct 16, 2019 16435 16446 16409 16427 0 +8.80(+0.05%)
Oct 15, 2019 16434 16511 16418 16418 0 +3.20(+0.02%)
Oct 11, 2019 16487 16517 16413 16415 0 +0.00(+0.00%)
Oct 10, 2019 16487 16517 16413 16415 0 +35.30(+0.22%)
Oct 09, 2019 16347 16409 16309 16380 0 +85.90(+0.53%)
Oct 08, 2019 16366 16373 16275 16294 0 -127.80(-0.78%)
Oct 07, 2019 16421 16475 16394 16422 0 -27.50(-0.17%)
Oct 04, 2019 16387 16453 16362 16449 0 +0.00(+0.00%)
Oct 03, 2019 16387 16453 16362 16449 0 +138.30(+0.85%)
Oct 02, 2019 16402 16417 16224 16311 0 -136.70(-0.83%)
Oct 01, 2019 16684 16708 16430 16448 0 -210.90(-1.27%)
Sep 30, 2019 16667 16730 16659 16659 0 -35.70(-0.21%)
Sep 27, 2019 16769 16769 16656 16694 0 +0.00(+0.00%)
Sep 26, 2019 16769 16769 16656 16694 0 -90.00(-0.54%)
Sep 25, 2019 16771 16801 16726 16784 0 -14.00(-0.08%)
Sep 24, 2019 16877 16918 16772 16798 0 -68.90(-0.41%)
Sep 23, 2019 16870 16892 16846 16867 0 -32.50(-0.19%)
Sep 20, 2019 16897 16947 16864 16900 0 +0.00(+0.00%)
Sep 19, 2019 16897 16947 16864 16900 0 +99.40(+0.59%)
Sep 18, 2019 16824 16851 16731 16800 0 -34.50(-0.20%)
Sep 17, 2019 16738 16855 16727 16835 0 +83.50(+0.50%)
Sep 16, 2019 16706 16767 16698 16751 0 +68.90(+0.41%)
Sep 13, 2019 16680 16756 16680 16682 0 +0.00(+0.00%)
Sep 12, 2019 16680 16756 16680 16682 0 +71.30(+0.43%)
Sep 11, 2019 16565 16623 16549 16611 0 +73.80(+0.45%)
Sep 10, 2019 16467 16537 16459 16537 0 +42.20(+0.26%)
Sep 09, 2019 16565 16567 16463 16495 0 -40.20(-0.24%)
Sep 06, 2019 16546 16578 16520 16535 0 +0.00(+0.00%)
Sep 05, 2019 16546 16578 16520 16535 0 +86.50(+0.53%)
Sep 04, 2019 16487 16550 16435 16449 0 +49.60(+0.30%)
Sep 03, 2019 16382 16434 16328 16399 0 -42.90(-0.26%)
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%)
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.