Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Amer First Mf Inv (NQ: ATAX )

18.60 UNCHANGED
Last Price Updated: 4:00 PM EST, Dec 2, 2022 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 (%)
Sep 30, 2004 2.498 2.501 2.498 2.501 2,590 +0.00(+0.00%)
Sep 29, 2004 2.501 2.501 2.498 2.501 3,742 +0.01(+0.54%)
Sep 28, 2004 2.543 2.543 2.487 2.487 3,742 -0.06(-2.17%)
Sep 27, 2004 2.546 2.744 2.543 2.543 21,015 +0.02(+0.97%)
Sep 24, 2004 2.515 2.567 2.501 2.518 24,182 +0.00(+0.00%)
Sep 23, 2004 2.518 2.518 2.518 2.518 2,878 +0.00(+0.00%)
Sep 22, 2004 2.504 2.546 2.504 2.518 11,515 -0.02(-0.69%)
Sep 21, 2004 2.504 2.536 2.504 2.536 2,878 +0.00(+0.00%)
Sep 20, 2004 2.536 2.536 2.504 2.536 23,318 +0.02(+0.69%)
Sep 17, 2004 2.466 2.542 2.466 2.518 25,334 -0.03(-1.09%)
Sep 16, 2004 2.546 2.546 2.546 2.546 0 +0.00(+0.00%)
Sep 15, 2004 2.484 2.591 2.484 2.546 54,698 +0.06(+2.52%)
Sep 14, 2004 2.442 2.484 2.442 2.484 36,561 -0.07(-2.72%)
Sep 13, 2004 2.553 2.553 2.477 2.553 32,243 +0.05(+2.08%)
Sep 10, 2004 2.470 2.532 2.470 2.501 2,303 -0.01(-0.41%)
Sep 09, 2004 2.550 2.550 2.498 2.511 10,076 +0.01(+0.56%)
Sep 08, 2004 2.539 2.539 2.484 2.498 7,485 -0.02(-0.96%)
Sep 07, 2004 2.473 2.522 2.473 2.522 12,091 +0.03(+1.26%)
Sep 03, 2004 2.543 2.546 2.487 2.491 8,636 -0.01(-0.28%)
Sep 02, 2004 2.536 2.539 2.487 2.498 42,031 +0.00(+0.00%)
Sep 01, 2004 2.442 2.501 2.442 2.498 8,924 +0.02(+0.98%)
Aug 31, 2004 2.414 2.539 2.404 2.473 56,713 +0.02(+0.85%)
Aug 30, 2004 2.435 2.501 2.404 2.452 27,637 +0.01(+0.57%)
Aug 27, 2004 2.515 2.515 2.418 2.438 12,379 -0.06(-2.50%)
Aug 26, 2004 2.484 2.553 2.438 2.501 81,184 +0.00(+0.14%)
Aug 25, 2004 2.470 2.536 2.418 2.498 36,561 +0.05(+1.99%)
Aug 24, 2004 2.536 2.536 2.449 2.449 2,303 -0.00(-0.14%)
Aug 23, 2004 2.411 2.536 2.404 2.452 59,304 -0.02(-0.98%)
Aug 20, 2004 2.227 2.484 2.227 2.477 31,667 +0.07(+3.03%)
Aug 19, 2004 2.414 2.463 2.404 2.404 52,683 -0.00(-0.14%)
Aug 18, 2004 2.400 2.452 2.400 2.407 41,167 +0.00(+0.00%)
Aug 17, 2004 2.404 2.407 2.401 2.407 43,470 +0.00(+0.14%)
Aug 16, 2004 2.404 2.407 2.403 2.404 26,197 +0.01(+0.29%)
Aug 13, 2004 2.275 2.397 2.275 2.397 10,939 -0.01(-0.29%)
Aug 12, 2004 2.428 2.432 2.397 2.404 24,470 -0.02(-1.00%)
Aug 11, 2004 2.407 2.432 2.400 2.428 11,515 +0.03(+1.30%)
Aug 10, 2004 2.397 2.397 2.397 2.397 5,757 -0.04(-1.57%)
Aug 09, 2004 2.397 2.466 2.397 2.435 11,803 +0.02(+0.86%)
Aug 06, 2004 2.414 2.414 2.414 2.414 2,878 -0.02(-1.00%)
Aug 05, 2004 2.404 2.438 2.404 2.438 19,576 +0.00(+0.14%)
Aug 04, 2004 2.404 2.435 2.397 2.435 7,485 +0.03(+1.30%)
Aug 03, 2004 2.411 2.432 2.397 2.404 20,727 +0.00(+0.00%)
Aug 02, 2004 2.418 2.438 2.397 2.404 30,803 +0.01(+0.29%)
Jul 30, 2004 2.428 2.428 2.369 2.397 20,152 -0.03(-1.13%)
Jul 29, 2004 2.418 2.428 2.379 2.424 17,273 -0.00(-0.16%)
Jul 28, 2004 2.355 2.428 2.345 2.428 24,470 +0.08(+3.25%)
Jul 27, 2004 2.362 2.411 2.345 2.352 17,849 -0.02(-0.88%)
Jul 26, 2004 2.366 2.414 2.362 2.372 19,288 +0.00(+0.00%)
Jul 23, 2004 2.362 2.400 2.362 2.372 14,394 -0.05(-2.15%)
Jul 22, 2004 2.369 2.425 2.362 2.425 10,651 +0.03(+1.31%)
Jul 21, 2004 2.372 2.411 2.372 2.393 3,454 -0.00(-0.14%)
Jul 20, 2004 2.397 2.425 2.397 2.397 31,091 +0.02(+0.86%)
Jul 19, 2004 2.390 2.418 2.366 2.376 10,363 -0.03(-1.14%)
Jul 16, 2004 2.404 2.425 2.366 2.404 16,697 -0.02(-0.86%)
Jul 15, 2004 2.408 2.425 2.404 2.425 3,742 +0.02(+0.87%)
Jul 14, 2004 2.400 2.438 2.397 2.404 17,273 +0.00(+0.00%)
Jul 13, 2004 2.435 2.435 2.404 2.404 11,227 -0.00(-0.01%)
Jul 12, 2004 2.407 2.435 2.400 2.404 25,334 -0.01(-0.27%)
Jul 09, 2004 2.407 2.411 2.407 2.411 14,970 -0.01(-0.43%)
Jul 08, 2004 2.390 2.421 2.386 2.421 29,076 +0.03(+1.31%)
Jul 07, 2004 2.376 2.397 2.376 2.390 29,364 +0.07(+2.84%)
Jul 06, 2004 2.327 2.327 2.324 2.324 863 -0.01(-0.45%)
Jul 02, 2004 2.293 2.334 2.293 2.334 2,015 -0.03(-1.32%)
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.