Skip to main content

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 (%)
Oct 31, 2024 24458 24458 24098 24157 0 -350.90(-1.43%)
Oct 30, 2024 24486 24571 24428 24508 0 -54.80(-0.22%)
Oct 29, 2024 24543 24591 24462 24563 0 -3.10(-0.01%)
Oct 28, 2024 24457 24599 24406 24566 0 +102.00(+0.42%)
Oct 25, 2024 24547 24607 24436 24464 0 +0.00(+0.00%)
Oct 24, 2024 24547 24607 24436 24464 0 -109.90(-0.45%)
Oct 23, 2024 24675 24709 24453 24574 0 -143.10(-0.58%)
Oct 22, 2024 24681 24724 24565 24717 0 -6.60(-0.03%)
Oct 21, 2024 24838 24923 24692 24723 0 -99.20(-0.40%)
Oct 18, 2024 24714 24850 24698 24822 0 +0.00(+0.00%)
Oct 17, 2024 24714 24850 24698 24822 0 +261.30(+1.06%)
Oct 16, 2024 24469 24603 24469 24561 0 +122.10(+0.50%)
Oct 15, 2024 24459 24479 24358 24439 0 -32.10(-0.13%)
Oct 11, 2024 24302 24520 24302 24471 0 +0.00(+0.00%)
Oct 10, 2024 24302 24520 24302 24471 0 +246.30(+1.02%)
Oct 09, 2024 24044 24230 24009 24225 0 +152.40(+0.63%)
Oct 08, 2024 24076 24083 23969 24072 0 -30.20(-0.13%)
Oct 07, 2024 24138 24173 23988 24103 0 -60.10(-0.25%)
Oct 04, 2024 24045 24179 24045 24163 0 +0.00(+0.00%)
Oct 03, 2024 24045 24179 24045 24163 0 +161.20(+0.67%)
Oct 02, 2024 24068 24113 23951 24002 0 -32.40(-0.13%)
Oct 01, 2024 23983 24066 23876 24034 0 +35.90(+0.15%)
Sep 30, 2024 23902 24011 23824 23998 0 +41.30(+0.17%)
Sep 27, 2024 24041 24076 23956 23957 0 +0.00(+0.00%)
Sep 26, 2024 24041 24076 23956 23957 0 +50.90(+0.21%)
Sep 25, 2024 23938 23962 23877 23906 0 -46.30(-0.19%)
Sep 24, 2024 23931 24011 23920 23952 0 +57.50(+0.24%)
Sep 23, 2024 23877 23961 23808 23895 0 +27.10(+0.11%)
Sep 20, 2024 23875 23883 23740 23868 0 +0.20(+0.00%)
Sep 19, 2024 23875 23883 23740 23867 0 +274.80(+1.16%)
Sep 18, 2024 23672 23780 23557 23593 0 -85.10(-0.36%)
Sep 17, 2024 23755 23801 23604 23678 0 -24.40(-0.10%)
Sep 16, 2024 23583 23722 23549 23702 0 +133.40(+0.57%)
Sep 13, 2024 23524 23637 23524 23569 0 +0.00(+0.00%)
Sep 12, 2024 23524 23637 23524 23569 0 +357.50(+1.54%)
Sep 11, 2024 22999 23211 22829 23211 0 +208.10(+0.90%)
Sep 10, 2024 23031 23031 22792 23003 0 -24.10(-0.10%)
Sep 09, 2024 22879 23082 22879 23027 0 +245.80(+1.08%)
Sep 06, 2024 22997 23119 22680 22781 0 +0.00(+0.00%)
Sep 05, 2024 22997 23119 22680 22781 0 -259.40(-1.13%)
Sep 04, 2024 22986 23146 22981 23041 0 -1.60(-0.01%)
Sep 03, 2024 23282 23282 22977 23042 0 -303.80(-1.30%)
Aug 30, 2024 23220 23353 23148 23346 0 +0.00(+0.00%)
Aug 29, 2024 23220 23353 23148 23346 0 +219.20(+0.95%)
Aug 28, 2024 23231 23239 23064 23127 0 -133.00(-0.57%)
Aug 27, 2024 23281 23315 23186 23260 0 -89.00(-0.38%)
Aug 26, 2024 23304 23414 23304 23349 0 +62.90(+0.27%)
Aug 23, 2024 23101 23343 23101 23286 0 +0.00(+0.00%)
Aug 22, 2024 23101 23343 23101 23286 0 +164.40(+0.71%)
Aug 21, 2024 23025 23126 23025 23122 0 +84.30(+0.37%)
Aug 20, 2024 23117 23131 22994 23037 0 -79.00(-0.34%)
Aug 19, 2024 23039 23192 23039 23116 0 +61.80(+0.27%)
Aug 16, 2024 23015 23071 22984 23055 0 +0.00(+0.00%)
Aug 15, 2024 23015 23071 22984 23055 0 +294.60(+1.29%)
Aug 14, 2024 22621 22764 22602 22760 0 +141.80(+0.63%)
Aug 13, 2024 22440 22620 22440 22618 0 +219.30(+0.98%)
Aug 12, 2024 22341 22453 22323 22399 0 +87.60(+0.39%)
Aug 09, 2024 22245 22325 22131 22311 0 +0.00(+0.00%)
Aug 08, 2024 22245 22325 22131 22311 0 +430.40(+1.97%)
Aug 07, 2024 22200 22267 21836 21881 0 -98.50(-0.45%)
Aug 06, 2024 22014 22063 21659 21979 0 -248.20(-1.12%)
Aug 02, 2024 22557 22557 22020 22228 0 +0.00(+0.00%)
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.