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 29, 2023 19671 19708 19530 19541 0 +0.00(+0.00%)
Sep 28, 2023 19671 19708 19530 19541 0 +105.30(+0.54%)
Sep 27, 2023 19590 19633 19341 19436 0 -120.20(-0.61%)
Sep 26, 2023 19729 19775 19556 19556 0 -244.40(-1.23%)
Sep 25, 2023 19734 19850 19672 19801 0 +20.60(+0.10%)
Sep 22, 2023 19852 19899 19769 19780 0 +0.00(+0.00%)
Sep 21, 2023 19852 19899 19769 19780 0 -434.70(-2.15%)
Sep 20, 2023 20238 20352 20214 20215 0 -4.20(-0.02%)
Sep 19, 2023 20448 20448 20203 20219 0 -273.90(-1.34%)
Sep 18, 2023 20593 20599 20449 20493 0 -129.50(-0.63%)
Sep 15, 2023 20558 20652 20534 20622 0 +0.00(+0.00%)
Sep 14, 2023 20558 20652 20534 20622 0 +343.40(+1.69%)
Sep 13, 2023 20229 20299 20203 20279 0 +55.80(+0.28%)
Sep 12, 2023 20154 20268 20154 20223 0 +40.30(+0.20%)
Sep 11, 2023 20118 20223 20097 20183 0 +108.10(+0.54%)
Sep 08, 2023 20119 20161 20066 20075 0 +0.00(+0.00%)
Sep 07, 2023 20119 20161 20066 20075 0 -152.30(-0.75%)
Sep 06, 2023 20375 20375 20182 20227 0 -186.80(-0.92%)
Sep 05, 2023 20521 20546 20413 20414 0 -131.60(-0.64%)
Sep 01, 2023 20399 20575 20399 20545 0 +0.00(+0.00%)
Aug 31, 2023 20545 20545 20545 20545 0 +215.10(+1.06%)
Aug 30, 2023 20319 20403 20309 20330 0 +39.90(+0.20%)
Aug 29, 2023 20014 20291 20000 20290 0 +265.30(+1.32%)
Aug 28, 2023 19900 20039 19900 20025 0 +189.30(+0.95%)
Aug 25, 2023 19838 19884 19682 19836 0 +0.00(+0.00%)
Aug 24, 2023 19838 19884 19682 19836 0 -44.00(-0.22%)
Aug 23, 2023 19719 19907 19714 19880 0 +188.60(+0.96%)
Aug 22, 2023 19820 19820 19675 19691 0 -93.70(-0.47%)
Aug 21, 2023 19838 19876 19734 19785 0 -33.50(-0.17%)
Aug 18, 2023 19746 19845 19684 19818 0 +0.00(+0.00%)
Aug 17, 2023 19746 19845 19684 19818 0 -80.70(-0.41%)
Aug 16, 2023 19857 19966 19852 19899 0 -0.70(-0.00%)
Aug 15, 2023 20190 20190 19888 19900 0 -390.70(-1.93%)
Aug 14, 2023 20338 20339 20238 20290 0 -117.10(-0.57%)
Aug 11, 2023 20300 20415 20294 20408 0 +0.00(+0.00%)
Aug 10, 2023 20300 20415 20294 20408 0 +132.30(+0.65%)
Aug 09, 2023 20230 20317 20212 20275 0 +69.30(+0.34%)
Aug 08, 2023 20188 20224 20090 20206 0 -30.00(-0.15%)
Aug 04, 2023 20156 20357 20146 20236 0 +0.00(+0.00%)
Aug 03, 2023 20156 20357 20146 20236 0 +17.80(+0.09%)
Aug 02, 2023 20424 20424 20148 20218 0 -314.70(-1.53%)
Aug 01, 2023 20571 20586 20469 20533 0 -93.70(-0.45%)
Jul 31, 2023 20542 20677 20542 20627 0 +107.20(+0.52%)
Jul 28, 2023 20472 20578 20450 20519 0 +0.00(+0.00%)
Jul 27, 2023 20472 20578 20450 20519 0 -42.20(-0.21%)
Jul 26, 2023 20515 20596 20492 20562 0 +10.10(+0.05%)
Jul 25, 2023 20590 20612 20544 20552 0 -30.60(-0.15%)
Jul 24, 2023 20574 20624 20552 20582 0 +34.60(+0.17%)
Jul 21, 2023 20488 20562 20479 20548 0 +0.00(+0.00%)
Jul 20, 2023 20488 20562 20479 20548 0 +56.30(+0.27%)
Jul 19, 2023 20402 20497 20402 20491 0 +114.60(+0.56%)
Jul 18, 2023 20252 20380 20244 20377 0 +149.80(+0.74%)
Jul 17, 2023 20232 20257 20193 20227 0 -35.30(-0.17%)
Jul 14, 2023 20311 20337 20234 20262 0 +0.00(+0.00%)
Jul 13, 2023 20311 20337 20234 20262 0 +191.30(+0.95%)
Jul 12, 2023 19957 20093 19938 20071 0 +192.20(+0.97%)
Jul 11, 2023 19858 19882 19821 19879 0 +56.20(+0.28%)
Jul 10, 2023 19821 19863 19799 19822 0 -8.60(-0.04%)
Jul 07, 2023 19741 19911 19720 19831 0 +0.00(+0.00%)
Jul 06, 2023 19741 19911 19720 19831 0 -272.90(-1.36%)
Jul 05, 2023 20178 20178 20086 20104 0 -101.00(-0.50%)
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.