Skip to main content
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 (%)
Jan 31, 2008 2.327 2.327 2.244 2.247 53,325 -0.06(-2.71%)
Jan 30, 2008 2.397 2.397 2.258 2.310 70,906 -0.03(-1.48%)
Jan 29, 2008 2.393 2.407 2.306 2.345 117,029 -0.05(-2.03%)
Jan 28, 2008 2.383 2.393 2.331 2.393 15,807 +0.14(+6.00%)
Jan 25, 2008 2.161 2.293 2.143 2.258 77,297 +0.03(+1.56%)
Jan 24, 2008 2.293 2.341 2.168 2.223 40,295 +0.03(+1.27%)
Jan 23, 2008 2.258 2.272 2.171 2.195 59,549 -0.04(-1.71%)
Jan 22, 2008 2.293 2.296 2.223 2.234 61,665 -0.08(-3.60%)
Jan 21, 2008 2.345 2.345 2.317 2.317 41,806 +0.00(+0.00%)
Jan 18, 2008 2.345 2.345 2.317 2.317 41,806 +0.00(+0.00%)
Jan 17, 2008 2.393 2.393 2.313 2.317 15,856 -0.04(-1.77%)
Jan 16, 2008 2.258 2.359 2.223 2.359 82,191 +0.10(+4.30%)
Jan 15, 2008 2.233 2.261 2.227 2.261 16,409 +0.02(+1.09%)
Jan 14, 2008 2.230 2.258 2.223 2.237 55,591 +0.00(+0.00%)
Jan 11, 2008 2.223 2.272 2.171 2.237 36,553 +0.07(+3.04%)
Jan 10, 2008 2.168 2.254 2.168 2.171 55,274 +0.01(+0.68%)
Jan 09, 2008 2.223 2.223 2.122 2.156 99,830 -0.05(-2.24%)
Jan 08, 2008 2.220 2.251 2.157 2.206 39,397 +0.01(+0.63%)
Jan 07, 2008 2.240 2.459 2.154 2.192 138,416 -0.10(-4.54%)
Jan 04, 2008 2.261 2.296 2.240 2.296 13,386 +0.06(+2.48%)
Jan 03, 2008 2.251 2.324 2.237 2.240 54,626 -0.01(-0.46%)
Jan 02, 2008 2.247 2.254 2.216 2.251 12,212 +0.01(+0.62%)
Jan 01, 2008 2.296 2.296 2.174 2.237 0 +0.00(+0.00%)
Dec 31, 2007 2.296 2.296 2.174 2.237 47,461 +0.03(+1.42%)
Dec 28, 2007 2.293 2.331 2.126 2.206 272,583 -0.16(-6.75%)
Dec 27, 2007 2.487 2.487 2.345 2.366 112,149 -0.03(-1.30%)
Dec 26, 2007 2.327 2.449 2.327 2.397 67,791 +0.07(+2.99%)
Dec 24, 2007 2.327 2.327 2.327 2.327 10,836 -0.02(-0.89%)
Dec 21, 2007 2.383 2.383 2.324 2.348 86,233 -0.03(-1.46%)
Dec 20, 2007 2.293 2.383 2.223 2.383 138,980 +0.10(+4.41%)
Dec 19, 2007 2.362 2.362 2.281 2.282 47,196 -0.06(-2.67%)
Dec 18, 2007 2.320 2.345 2.300 2.345 40,951 +0.02(+0.75%)
Dec 17, 2007 2.379 2.508 2.300 2.327 86,582 -0.03(-1.47%)
Dec 14, 2007 2.432 2.432 2.362 2.362 72,858 -0.07(-2.86%)
Dec 13, 2007 2.404 2.477 2.404 2.432 48,408 -0.03(-1.41%)
Dec 12, 2007 2.501 2.518 2.414 2.466 96,281 +0.01(+0.28%)
Dec 11, 2007 2.432 2.501 2.432 2.459 38,959 +0.01(+0.43%)
Dec 10, 2007 2.334 2.515 2.334 2.449 83,547 +0.09(+3.68%)
Dec 07, 2007 2.296 2.480 2.136 2.362 248,907 -0.03(-1.31%)
Dec 06, 2007 2.432 2.511 2.348 2.393 155,315 -0.04(-1.57%)
Dec 05, 2007 2.473 2.567 2.432 2.432 74,660 -0.04(-1.69%)
Dec 04, 2007 2.463 2.567 2.463 2.473 81,426 +0.00(+0.00%)
Dec 03, 2007 2.477 2.501 2.473 2.473 50,492 -0.00(-0.14%)
Nov 30, 2007 2.532 2.567 2.473 2.477 72,075 -0.04(-1.66%)
Nov 29, 2007 2.501 2.531 2.466 2.518 50,956 +0.01(+0.56%)
Nov 28, 2007 2.518 2.567 2.501 2.504 37,670 -0.01(-0.41%)
Nov 27, 2007 2.536 2.536 2.501 2.515 33,622 -0.00(-0.14%)
Nov 26, 2007 2.553 2.567 2.504 2.518 23,085 +0.00(+0.14%)
Nov 23, 2007 2.567 2.567 2.504 2.515 11,515 -0.05(-2.03%)
Nov 21, 2007 2.567 2.567 2.504 2.567 22,311 +0.00(+0.00%)
Nov 20, 2007 2.557 2.567 2.518 2.567 19,311 +0.05(+1.93%)
Nov 19, 2007 2.532 2.532 2.518 2.518 67,282 -0.01(-0.55%)
Nov 16, 2007 2.563 2.563 2.532 2.532 9,586 -0.02(-0.81%)
Nov 15, 2007 2.567 2.567 2.553 2.553 21,994 -0.01(-0.54%)
Nov 14, 2007 2.563 2.567 2.560 2.567 32,548 +0.00(+0.16%)
Nov 13, 2007 2.518 2.570 2.518 2.563 46,090 +0.02(+0.93%)
Nov 12, 2007 2.661 2.661 2.539 2.539 59,016 -0.05(-1.88%)
Nov 09, 2007 2.623 2.696 2.588 2.588 50,034 -0.05(-1.72%)
Nov 08, 2007 2.692 2.692 2.623 2.633 20,497 -0.06(-2.19%)
Nov 07, 2007 2.696 2.723 2.692 2.692 9,212 -0.06(-2.15%)
Nov 06, 2007 2.761 2.761 2.751 2.751 7,125 +0.00(+0.13%)
Nov 05, 2007 2.782 2.789 2.678 2.748 25,279 -0.05(-1.62%)
Nov 02, 2007 2.699 2.807 2.692 2.793 38,225 +0.10(+3.61%)
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.