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, 2022 19406 19511 19402 19426 0 -45.10(-0.23%)
Oct 28, 2022 19365 19471 19283 19471 0 +0.00(+0.00%)
Oct 27, 2022 19365 19471 19283 19471 0 +191.40(+0.99%)
Oct 26, 2022 19098 19436 19098 19280 0 +182.80(+0.96%)
Oct 25, 2022 18859 19100 18859 19097 0 +178.60(+0.94%)
Oct 24, 2022 18915 18956 18786 18918 0 +57.50(+0.30%)
Oct 21, 2022 18558 18881 18514 18861 0 +0.00(+0.00%)
Oct 20, 2022 18558 18881 18514 18861 0 +186.50(+1.00%)
Oct 19, 2022 18712 18762 18577 18674 0 -123.80(-0.66%)
Oct 18, 2022 18872 18924 18669 18798 0 +177.20(+0.95%)
Oct 17, 2022 18546 18757 18546 18621 0 +294.70(+1.61%)
Oct 14, 2022 18687 18764 18320 18326 0 +0.00(+0.00%)
Oct 13, 2022 18687 18764 18320 18326 0 +120.00(+0.66%)
Oct 12, 2022 18185 18274 18112 18206 0 -10.40(-0.06%)
Oct 11, 2022 18380 18427 18174 18217 0 -366.40(-1.97%)
Oct 07, 2022 18849 18849 18523 18583 0 +0.00(+0.00%)
Oct 06, 2022 18849 18849 18523 18583 0 -652.00(-3.39%)
Oct 05, 2022 19240 19297 19106 19235 0 -135.90(-0.70%)
Oct 04, 2022 19173 19405 19173 19371 0 +489.80(+2.59%)
Oct 03, 2022 18622 18967 18581 18881 0 +437.00(+2.37%)
Sep 30, 2022 18454 18685 18381 18444 0 +0.00(+0.00%)
Sep 29, 2022 18454 18685 18381 18444 0 -204.70(-1.10%)
Sep 28, 2022 18308 18704 18248 18649 0 +341.00(+1.86%)
Sep 27, 2022 18494 18547 18248 18308 0 -19.10(-0.10%)
Sep 26, 2022 18405 18604 18273 18327 0 -154.00(-0.83%)
Sep 23, 2022 18740 18740 18373 18481 0 +0.00(+0.00%)
Sep 22, 2022 18740 18740 18373 18481 0 -703.50(-3.67%)
Sep 21, 2022 19474 19504 19184 19184 0 -184.20(-0.95%)
Sep 20, 2022 19505 19508 19247 19369 0 -193.70(-0.99%)
Sep 19, 2022 19203 19569 19198 19562 0 +176.50(+0.91%)
Sep 16, 2022 19386 19422 19283 19386 0 +0.00(+0.00%)
Sep 15, 2022 19386 19422 19283 19386 0 -340.20(-1.72%)
Sep 14, 2022 19684 19809 19649 19726 0 +80.70(+0.41%)
Sep 13, 2022 19713 19851 19602 19645 0 -341.80(-1.71%)
Sep 12, 2022 19923 20033 19886 19987 0 +213.90(+1.08%)
Sep 09, 2022 19592 19790 19592 19773 0 +0.00(+0.00%)
Sep 08, 2022 19592 19790 19592 19773 0 +531.90(+2.76%)
Sep 07, 2022 19014 19264 18982 19241 0 +153.10(+0.80%)
Sep 06, 2022 19346 19372 19075 19088 0 -182.50(-0.95%)
Sep 02, 2022 19349 19478 19204 19271 0 +0.00(+0.00%)
Sep 01, 2022 19349 19478 19204 19271 0 -60.00(-0.31%)
Aug 31, 2022 19451 19506 19330 19331 0 -182.10(-0.93%)
Aug 30, 2022 19820 19820 19485 19513 0 -323.20(-1.63%)
Aug 29, 2022 19753 19884 19705 19836 0 -37.20(-0.19%)
Aug 26, 2022 20205 20206 19861 19873 0 +0.00(+0.00%)
Aug 25, 2022 20205 20206 19861 19873 0 -148.10(-0.74%)
Aug 24, 2022 19962 20069 19962 20021 0 +36.10(+0.18%)
Aug 23, 2022 19968 20083 19941 19985 0 +10.40(+0.05%)
Aug 22, 2022 19917 19975 19838 19975 0 -136.50(-0.68%)
Aug 19, 2022 20185 20193 20067 20111 0 +0.00(+0.00%)
Aug 18, 2022 20185 20193 20067 20111 0 -70.00(-0.35%)
Aug 17, 2022 20192 20252 20131 20181 0 -88.60(-0.44%)
Aug 16, 2022 20182 20287 20166 20270 0 +89.40(+0.44%)
Aug 15, 2022 20061 20199 20023 20181 0 +0.80(+0.00%)
Aug 12, 2022 20051 20189 20021 20180 0 +0.00(+0.00%)
Aug 11, 2022 20051 20189 20021 20180 0 +293.90(+1.48%)
Aug 10, 2022 19744 19911 19716 19886 0 +307.60(+1.57%)
Aug 09, 2022 19694 19700 19540 19578 0 -90.90(-0.46%)
Aug 08, 2022 19667 19768 19662 19669 0 +49.10(+0.25%)
Aug 05, 2022 19471 19620 19443 19620 0 +0.00(+0.00%)
Aug 04, 2022 19471 19620 19443 19620 0 +74.20(+0.38%)
Aug 03, 2022 19616 19616 19485 19546 0 +40.60(+0.21%)
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.