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 (%)
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%)
Aug 01, 2024 22557 22557 22020 22228 0 -883.20(-3.82%)
Jul 31, 2024 22907 23210 22907 23111 0 +286.10(+1.25%)
Jul 30, 2024 22787 22900 22776 22825 0 +45.10(+0.20%)
Jul 29, 2024 22837 22877 22704 22780 0 -35.20(-0.15%)
Jul 26, 2024 22684 22843 22684 22815 0 +0.00(+0.00%)
Jul 25, 2024 22684 22843 22684 22815 0 +175.20(+0.77%)
Jul 24, 2024 22756 22845 22640 22640 0 -174.20(-0.76%)
Jul 23, 2024 22871 22871 22771 22814 0 -58.90(-0.26%)
Jul 22, 2024 22743 22892 22701 22873 0 +182.30(+0.80%)
Jul 19, 2024 22676 22770 22616 22690 0 +0.00(+0.00%)
Jul 18, 2024 22676 22770 22616 22690 0 -160.80(-0.70%)
Jul 17, 2024 22915 22953 22808 22851 0 -144.20(-0.63%)
Jul 16, 2024 22810 22996 22758 22995 0 +243.70(+1.07%)
Jul 15, 2024 22694 22818 22633 22752 0 +78.20(+0.34%)
Jul 12, 2024 22571 22750 22571 22674 0 +0.00(+0.00%)
Jul 11, 2024 22571 22750 22571 22674 0 +323.30(+1.45%)
Jul 10, 2024 22074 22354 22074 22350 0 +307.70(+1.40%)
Jul 09, 2024 22099 22114 22028 22042 0 -83.60(-0.38%)
Jul 08, 2024 22048 22134 21998 22126 0 +67.10(+0.30%)
Jul 05, 2024 22278 22289 22059 22059 0 +0.00(+0.00%)
Jul 04, 2024 22278 22289 22059 22059 0 -164.70(-0.74%)
Jul 03, 2024 22004 22274 22004 22224 0 +269.90(+1.23%)
Jul 02, 2024 21850 21956 21802 21954 0 +78.00(+0.36%)
Jun 28, 2024 21973 22050 21807 21876 0 +0.00(+0.00%)
Jun 27, 2024 21973 22050 21807 21876 0 +81.90(+0.38%)
Jun 26, 2024 21725 21808 21681 21794 0 +5.40(+0.02%)
Jun 25, 2024 21834 21834 21705 21788 0 -60.10(-0.28%)
Jun 24, 2024 21585 21867 21585 21849 0 +293.70(+1.36%)
Jun 21, 2024 21576 21586 21500 21555 0 +0.00(+0.00%)
Jun 20, 2024 21576 21586 21500 21555 0 +38.00(+0.18%)
Jun 19, 2024 21592 21642 21492 21517 0 -94.40(-0.44%)
Jun 18, 2024 21569 21708 21567 21611 0 +23.40(+0.11%)
Jun 17, 2024 21584 21604 21467 21588 0 -51.20(-0.24%)
Jun 14, 2024 21667 21667 21487 21639 0 +0.00(+0.00%)
Jun 13, 2024 21667 21667 21487 21639 0 -322.50(-1.47%)
Jun 12, 2024 21986 22128 21933 21962 0 +74.30(+0.34%)
Jun 11, 2024 22011 22011 21843 21887 0 -182.50(-0.83%)
Jun 10, 2024 21993 22106 21953 22070 0 +62.80(+0.29%)
Jun 07, 2024 22139 22144 22003 22007 0 +0.00(+0.00%)
Jun 06, 2024 22139 22144 22003 22007 0 -138.00(-0.62%)
Jun 05, 2024 22028 22180 22028 22145 0 +166.80(+0.76%)
Jun 04, 2024 22060 22060 21828 21978 0 -138.50(-0.63%)
Jun 03, 2024 22262 22312 22015 22117 0 -152.40(-0.68%)
May 31, 2024 22103 22271 21966 22269 0 +0.00(+0.00%)
May 30, 2024 22103 22271 21966 22269 0 +371.10(+1.69%)
May 29, 2024 22170 22170 21897 21898 0 -367.10(-1.65%)
May 28, 2024 22347 22347 22209 22265 0 -108.30(-0.48%)
May 27, 2024 22337 22389 22337 22373 0 +52.50(+0.24%)
May 24, 2024 22220 22355 22220 22321 0 +0.00(+0.00%)
May 23, 2024 22220 22355 22220 22321 0 -25.90(-0.12%)
May 22, 2024 22434 22439 22284 22347 0 -121.40(-0.54%)
May 21, 2024 22436 22555 22416 22468 0 +2.80(+0.01%)
May 17, 2024 22326 22469 22301 22465 0 +0.00(+0.00%)
May 16, 2024 22326 22469 22301 22465 0 +180.60(+0.81%)
May 15, 2024 22277 22335 22215 22285 0 +41.50(+0.19%)
May 14, 2024 22271 22309 22183 22243 0 -15.90(-0.07%)
May 13, 2024 22323 22371 22238 22259 0 -49.70(-0.22%)
May 10, 2024 22396 22470 22299 22309 0 +0.00(+0.00%)
May 09, 2024 22396 22470 22299 22309 0 +49.70(+0.22%)
May 08, 2024 22090 22262 22049 22259 0 -31.40(-0.14%)
May 07, 2024 22280 22347 22261 22291 0 +31.10(+0.14%)
May 06, 2024 21989 22262 21989 22260 0 +312.10(+1.42%)
May 03, 2024 21910 21983 21860 21947 0 +0.00(+0.00%)
May 02, 2024 21910 21983 21860 21947 0 +218.80(+1.01%)
May 01, 2024 21692 21911 21624 21729 0 +14.10(+0.06%)
Apr 30, 2024 21941 21958 21714 21714 0 -297.10(-1.35%)
Apr 29, 2024 22009 22052 21903 22012 0 +42.40(+0.19%)
Apr 26, 2024 21908 21998 21908 21969 0 +0.00(+0.00%)
Apr 25, 2024 21908 21998 21908 21969 0 +95.50(+0.44%)
Apr 24, 2024 21996 22029 21797 21874 0 -138.00(-0.63%)
Apr 23, 2024 21885 22051 21854 22012 0 +139.70(+0.64%)
Apr 22, 2024 21791 21931 21734 21872 0 +64.60(+0.30%)
Apr 19, 2024 21710 21872 21680 21807 0 +0.00(+0.00%)
Apr 18, 2024 21710 21872 21680 21807 0 +151.30(+0.70%)
Apr 17, 2024 21687 21824 21569 21656 0 +13.20(+0.06%)
Apr 16, 2024 21717 21726 21536 21643 0 -97.30(-0.45%)
Apr 15, 2024 21953 22025 21679 21740 0 -159.80(-0.73%)
Apr 12, 2024 22115 22208 21827 21900 0 +0.00(+0.00%)
Apr 11, 2024 22115 22208 21827 21900 0 -299.10(-1.35%)
Apr 10, 2024 22273 22273 22099 22199 0 -162.70(-0.73%)
Apr 09, 2024 22294 22380 22169 22362 0 +101.50(+0.46%)
Apr 08, 2024 22264 22310 22179 22260 0 -4.10(-0.02%)
Apr 05, 2024 22078 22317 22077 22264 0 +0.00(+0.00%)
Apr 04, 2024 22078 22317 22077 22264 0 +151.90(+0.69%)
Apr 03, 2024 22063 22174 22063 22112 0 +37.40(+0.17%)
Apr 02, 2024 22128 22128 21997 22075 0 -110.10(-0.50%)
Apr 01, 2024 22186 22205 22111 22185 0 +18.20(+0.08%)
Mar 28, 2024 22126 22221 22126 22167 0 +0.00(+0.00%)
Mar 27, 2024 22126 22221 22126 22167 0 +254.50(+1.16%)
Mar 26, 2024 21960 22038 21906 21912 0 -29.80(-0.14%)
Mar 25, 2024 21969 22069 21941 21942 0 -41.80(-0.19%)
Mar 22, 2024 22090 22123 21965 21984 0 +0.00(+0.00%)
Mar 21, 2024 22090 22123 21965 21984 0 -61.60(-0.28%)
Mar 20, 2024 21847 22066 21838 22046 0 +185.10(+0.85%)
Mar 19, 2024 21842 21931 21833 21861 0 +23.40(+0.11%)
Mar 18, 2024 21875 21875 21810 21837 0 -12.00(-0.05%)
Mar 15, 2024 21809 21894 21789 21849 0 +0.00(+0.00%)
Mar 14, 2024 21809 21894 21789 21849 0 -120.90(-0.55%)
Mar 13, 2024 21838 22009 21838 21970 0 +139.10(+0.64%)
Mar 12, 2024 21786 21841 21716 21831 0 +61.80(+0.28%)
Mar 11, 2024 21698 21782 21634 21769 0 +31.70(+0.15%)
Mar 08, 2024 21815 21892 21694 21738 0 +0.00(+0.00%)
Mar 07, 2024 21815 21892 21694 21738 0 +143.50(+0.66%)
Mar 06, 2024 21581 21713 21547 21594 0 +68.10(+0.32%)
Mar 05, 2024 21518 21623 21490 21526 0 -5.20(-0.02%)
Mar 04, 2024 21546 21585 21491 21531 0 -21.20(-0.10%)
Mar 01, 2024 21394 21605 21394 21552 0 +0.00(+0.00%)
Feb 29, 2024 21394 21605 21394 21552 0 +308.50(+1.45%)
Feb 28, 2024 21297 21329 21240 21244 0 -75.10(-0.35%)
Feb 27, 2024 21304 21346 21264 21319 0 -5.40(-0.03%)
Feb 26, 2024 21392 21450 21301 21324 0 -88.90(-0.42%)
Feb 23, 2024 21315 21440 21274 21413 0 +0.00(+0.00%)
Feb 22, 2024 21315 21440 21274 21413 0 +240.80(+1.14%)
Feb 21, 2024 21178 21197 21101 21172 0 -45.10(-0.21%)
Feb 20, 2024 21216 21288 21184 21218 0 -38.10(-0.18%)
Feb 16, 2024 21206 21324 21197 21256 0 +0.00(+0.00%)
Feb 15, 2024 21206 21324 21197 21256 0 +366.20(+1.75%)
Feb 14, 2024 20665 20890 20665 20889 0 +304.40(+1.48%)
Feb 13, 2024 20862 20862 20466 20585 0 -482.30(-2.29%)
Feb 12, 2024 21012 21146 21012 21067 0 +57.70(+0.27%)
Feb 09, 2024 20942 21028 20891 21010 0 +0.00(+0.00%)
Feb 08, 2024 20942 21028 20891 21010 0 +40.40(+0.19%)
Feb 07, 2024 20962 20991 20901 20969 0 +11.50(+0.05%)
Feb 06, 2024 20877 20979 20870 20958 0 +85.80(+0.41%)
Feb 05, 2024 21054 21054 20826 20872 0 -213.20(-1.01%)
Feb 02, 2024 21128 21128 20943 21085 0 +0.00(+0.00%)
Feb 01, 2024 21128 21128 20943 21085 0 +63.20(+0.30%)
Jan 31, 2024 21205 21251 21014 21022 0 -206.00(-0.97%)
Jan 30, 2024 21188 21250 21104 21228 0 +27.80(+0.13%)
Jan 29, 2024 21106 21213 21015 21200 0 +74.80(+0.35%)
Jan 26, 2024 21085 21142 21080 21125 0 +0.00(+0.00%)
Jan 25, 2024 21085 21142 21080 21125 0 +99.50(+0.47%)
Jan 24, 2024 21084 21161 21019 21026 0 -8.80(-0.04%)
Jan 23, 2024 20940 21043 20940 21035 0 +110.30(+0.53%)
Jan 22, 2024 20931 20975 20847 20924 0 +17.80(+0.09%)
Jan 19, 2024 20763 20909 20676 20906 0 +0.00(+0.00%)
Jan 18, 2024 20763 20909 20676 20906 0 +211.50(+1.02%)
Jan 17, 2024 20848 20848 20594 20695 0 -253.10(-1.21%)
Jan 16, 2024 20999 21006 20843 20948 0 -113.80(-0.54%)
Jan 15, 2024 20967 21074 20932 21062 0 +71.70(+0.34%)
Jan 12, 2024 20966 21141 20957 20990 0 +0.00(+0.00%)
Jan 11, 2024 20966 21141 20957 20990 0 +0.80(+0.00%)
Jan 10, 2024 20965 21031 20965 20989 0 +18.40(+0.09%)
Jan 09, 2024 21024 21024 20880 20971 0 -103.90(-0.49%)
Jan 08, 2024 20917 21076 20875 21075 0 +137.30(+0.66%)
Jan 05, 2024 20851 21015 20839 20938 0 +0.00(+0.00%)
Jan 04, 2024 20851 21015 20839 20938 0 +119.00(+0.57%)
Jan 03, 2024 20804 20892 20708 20819 0 -53.50(-0.26%)
Jan 02, 2024 20904 20937 20824 20872 0 -86.30(-0.41%)
Dec 29, 2023 20921 20966 20860 20958 0 +0.00(+0.00%)
Dec 28, 2023 20921 20966 20860 20958 0 -57.50(-0.27%)
Dec 27, 2023 20879 21091 20879 21016 0 +134.70(+0.65%)
Dec 22, 2023 20797 20939 20797 20881 0 +0.00(+0.00%)
Dec 21, 2023 20797 20939 20797 20881 0 +280.40(+1.36%)
Dec 20, 2023 20821 20892 20599 20601 0 -238.80(-1.15%)
Dec 19, 2023 20652 20849 20652 20840 0 +216.90(+1.05%)
Dec 18, 2023 20544 20676 20544 20623 0 +93.50(+0.46%)
Dec 15, 2023 20784 20784 20500 20529 0 +0.00(+0.00%)
Dec 14, 2023 20784 20784 20500 20529 0 -100.20(-0.49%)
Dec 13, 2023 20217 20630 20125 20629 0 +395.60(+1.96%)
Dec 12, 2023 20308 20308 20162 20234 0 -84.60(-0.42%)
Dec 11, 2023 20305 20320 20209 20318 0 -13.10(-0.06%)
Dec 08, 2023 20272 20377 20266 20332 0 +0.00(+0.00%)
Dec 07, 2023 20272 20377 20266 20332 0 +57.30(+0.28%)
Dec 06, 2023 20393 20492 20272 20274 0 -101.70(-0.50%)
Dec 05, 2023 20383 20454 20361 20376 0 -34.30(-0.17%)
Dec 04, 2023 20407 20473 20341 20410 0 -42.70(-0.21%)
Dec 01, 2023 20208 20460 20155 20453 0 +0.00(+0.00%)
Nov 30, 2023 20208 20460 20155 20453 0 +336.70(+1.67%)
Nov 29, 2023 20063 20156 20043 20116 0 +79.40(+0.40%)
Nov 28, 2023 19956 20076 19918 20037 0 +4.10(+0.02%)
Nov 27, 2023 20104 20106 20032 20033 0 -70.40(-0.35%)
Nov 24, 2023 20092 20157 20070 20103 0 +0.00(+0.00%)
Nov 23, 2023 20092 20157 20070 20103 0 -10.90(-0.05%)
Nov 22, 2023 20123 20169 20049 20114 0 +4.00(+0.02%)
Nov 21, 2023 20223 20260 20104 20110 0 -136.50(-0.67%)
Nov 20, 2023 20166 20262 20126 20246 0 +70.70(+0.35%)
Nov 17, 2023 20096 20207 20096 20176 0 +0.00(+0.00%)
Nov 16, 2023 20096 20207 20096 20176 0 +117.90(+0.59%)
Nov 15, 2023 20061 20139 20035 20058 0 +34.20(+0.17%)
Nov 14, 2023 19864 20071 19864 20024 0 +314.50(+1.60%)
Nov 13, 2023 19638 19776 19606 19709 0 +54.70(+0.28%)
Nov 10, 2023 19596 19656 19503 19654 0 +0.00(+0.00%)
Nov 09, 2023 19596 19656 19503 19654 0 +124.30(+0.64%)
Nov 08, 2023 19566 19646 19479 19530 0 -45.40(-0.23%)
Nov 07, 2023 19701 19701 19531 19576 0 -168.30(-0.85%)
Nov 06, 2023 19850 19905 19710 19744 0 -80.90(-0.41%)
Nov 03, 2023 19701 19888 19690 19825 0 +0.00(+0.00%)
Nov 02, 2023 19701 19888 19690 19825 0 +745.80(+3.91%)
Nov 01, 2023 18926 19090 18908 19079 0 +205.50(+1.09%)
Oct 31, 2023 18884 18928 18824 18874 0 +16.70(+0.09%)
Oct 30, 2023 18794 18967 18762 18857 0 +119.40(+0.64%)
Oct 27, 2023 18916 18927 18692 18737 0 +0.00(+0.00%)
Oct 26, 2023 18916 18927 18692 18737 0 -210.40(-1.11%)
Oct 25, 2023 18930 19091 18922 18948 0 -38.70(-0.20%)
Oct 24, 2023 19091 19139 18952 18986 0 -60.20(-0.32%)
Oct 23, 2023 19043 19193 18938 19047 0 -68.90(-0.36%)
Oct 20, 2023 19310 19310 19116 19116 0 +0.00(+0.00%)
Oct 19, 2023 19310 19310 19116 19116 0 -335.10(-1.72%)
Oct 18, 2023 19670 19670 19434 19451 0 -242.10(-1.23%)
Oct 17, 2023 19562 19769 19552 19693 0 +72.00(+0.37%)
Oct 16, 2023 19498 19643 19427 19621 0 +157.90(+0.81%)
Oct 13, 2023 19620 19659 19435 19463 0 +0.00(+0.00%)
Oct 12, 2023 19620 19659 19435 19463 0 -200.90(-1.02%)
Oct 11, 2023 19558 19670 19542 19664 0 +162.60(+0.83%)
Oct 10, 2023 19304 19573 19304 19501 0 +255.10(+1.33%)
Oct 06, 2023 19080 19284 18908 19246 0 +0.00(+0.00%)
Oct 05, 2023 19080 19284 18908 19246 0 +211.30(+1.11%)
Oct 04, 2023 19018 19052 18847 19035 0 +13.90(+0.07%)
Oct 03, 2023 19095 19126 18946 19021 0 -156.30(-0.82%)
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.