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 (%)
Apr 30, 2004 2.345 2.404 2.334 2.397 29,076 -0.00(-0.14%)
Apr 29, 2004 2.463 2.463 2.400 2.400 21,015 +0.03(+1.47%)
Apr 28, 2004 2.404 2.404 2.338 2.366 14,106 -0.04(-1.62%)
Apr 27, 2004 2.345 2.411 2.338 2.404 40,592 +0.03(+1.05%)
Apr 26, 2004 2.470 2.470 2.345 2.379 25,046 +0.00(+0.00%)
Apr 23, 2004 2.366 2.379 2.366 2.379 11,803 +0.02(+0.73%)
Apr 22, 2004 2.345 2.383 2.345 2.362 44,622 +0.02(+0.74%)
Apr 21, 2004 2.345 2.345 2.345 2.345 0 +0.00(+0.00%)
Apr 20, 2004 2.293 2.432 2.293 2.345 46,349 -0.04(-1.60%)
Apr 19, 2004 2.428 2.428 2.338 2.383 29,652 -0.04(-1.72%)
Apr 16, 2004 2.428 2.432 2.421 2.425 19,576 +0.05(+2.20%)
Apr 15, 2004 2.536 2.536 2.369 2.372 16,985 -0.05(-1.87%)
Apr 14, 2004 2.362 2.470 2.296 2.418 39,440 +0.07(+2.81%)
Apr 13, 2004 2.452 2.466 2.296 2.352 113,427 -0.08(-3.42%)
Apr 12, 2004 2.504 2.536 2.435 2.435 158,625 -0.03(-1.41%)
Apr 08, 2004 2.473 2.480 2.470 2.470 8,060 -0.01(-0.42%)
Apr 07, 2004 2.518 2.518 2.470 2.480 84,063 -0.02(-0.83%)
Apr 06, 2004 2.518 2.553 2.501 2.501 53,259 -0.03(-1.37%)
Apr 05, 2004 2.570 2.640 2.533 2.536 93,563 -0.05(-1.88%)
Apr 02, 2004 2.584 2.588 2.570 2.584 8,060 -0.00(-0.13%)
Apr 01, 2004 2.546 2.623 2.546 2.588 47,501 +0.03(+1.22%)
Mar 31, 2004 2.532 2.557 2.525 2.557 20,152 +0.03(+1.10%)
Mar 30, 2004 2.546 2.550 2.529 2.529 13,242 -0.02(-0.68%)
Mar 29, 2004 2.501 2.546 2.501 2.546 65,638 -0.06(-2.14%)
Mar 26, 2004 2.545 2.602 2.545 2.602 38,289 +0.04(+1.63%)
Mar 25, 2004 2.588 2.588 2.557 2.560 17,273 -0.04(-1.47%)
Mar 24, 2004 2.602 2.602 2.577 2.598 22,455 +0.02(+0.81%)
Mar 23, 2004 2.577 2.577 2.577 2.577 1,439 -0.05(-1.98%)
Mar 22, 2004 2.553 2.630 2.546 2.630 27,061 +0.02(+0.80%)
Mar 19, 2004 2.623 2.623 2.553 2.609 2,303 -0.02(-0.66%)
Mar 18, 2004 2.602 2.626 2.602 2.626 2,015 +0.08(+3.14%)
Mar 17, 2004 2.546 2.546 2.546 2.546 1,439 -0.07(-2.53%)
Mar 16, 2004 2.567 2.623 2.543 2.612 40,592 +0.05(+1.90%)
Mar 15, 2004 2.640 2.640 2.560 2.563 6,333 +0.00(+0.14%)
Mar 12, 2004 2.557 2.560 2.557 2.560 2,878 +0.01(+0.27%)
Mar 11, 2004 2.557 2.557 2.553 2.553 27,637 +0.00(+0.00%)
Mar 10, 2004 2.571 2.571 2.553 2.553 29,076 +0.00(+0.00%)
Mar 09, 2004 2.626 2.626 2.539 2.553 15,258 -0.02(-0.68%)
Mar 08, 2004 2.619 2.640 2.543 2.570 54,122 +0.02(+0.68%)
Mar 05, 2004 2.609 2.623 2.543 2.553 151,140 -0.06(-2.13%)
Mar 04, 2004 2.640 2.654 2.553 2.609 63,910 -0.07(-2.72%)
Mar 03, 2004 2.619 2.744 2.616 2.682 44,622 +0.01(+0.26%)
Mar 02, 2004 2.626 2.779 2.626 2.675 43,470 +0.05(+1.85%)
Mar 01, 2004 2.636 2.636 2.626 2.626 9,788 -0.01(-0.40%)
Feb 27, 2004 2.624 2.636 2.624 2.636 32,243 +0.01(+0.40%)
Feb 26, 2004 2.626 2.626 2.626 2.626 0 +0.00(+0.00%)
Feb 25, 2004 2.623 2.636 2.616 2.626 23,606 +0.03(+1.07%)
Feb 24, 2004 2.588 2.598 2.588 2.598 8,924 +0.01(+0.40%)
Feb 23, 2004 2.636 2.636 2.588 2.588 36,273 -0.01(-0.53%)
Feb 20, 2004 2.588 2.636 2.588 2.602 21,591 +0.01(+0.54%)
Feb 19, 2004 2.605 2.640 2.553 2.588 24,470 +0.01(+0.54%)
Feb 18, 2004 2.636 2.636 2.574 2.574 8,636 -0.06(-2.37%)
Feb 17, 2004 2.536 2.636 2.536 2.636 9,788 +0.00(+0.00%)
Feb 13, 2004 2.588 2.640 2.584 2.636 11,515 +0.09(+3.69%)
Feb 12, 2004 2.602 2.675 2.543 2.543 46,637 -0.03(-1.08%)
Feb 11, 2004 2.557 2.570 2.539 2.570 31,955 +0.00(+0.00%)
Feb 10, 2004 2.570 2.574 2.557 2.570 21,015 -0.02(-0.67%)
Feb 09, 2004 2.602 2.602 2.588 2.588 54,698 +0.00(+0.00%)
Feb 06, 2004 2.553 2.588 2.553 2.588 56,138 +0.03(+1.36%)
Feb 05, 2004 2.557 2.570 2.539 2.553 37,713 +0.03(+1.38%)
Feb 04, 2004 2.518 2.567 2.515 2.518 34,546 +0.01(+0.28%)
Feb 03, 2004 2.567 2.567 2.484 2.511 59,016 -0.05(-2.03%)
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.