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 29, 2010 2.084 2.084 2.018 2.067 124,724 -0.00(-0.17%)
Jan 28, 2010 2.063 2.070 2.015 2.070 70,526 +0.00(+0.17%)
Jan 27, 2010 2.032 2.067 2.011 2.067 129,059 +0.06(+2.76%)
Jan 26, 2010 2.008 2.063 1.997 2.011 92,613 -0.01(-0.34%)
Jan 25, 2010 2.049 2.077 1.987 2.018 209,495 -0.02(-1.02%)
Jan 22, 2010 2.032 2.053 2.022 2.039 117,495 +0.01(+0.69%)
Jan 21, 2010 2.060 2.060 2.022 2.025 119,185 -0.04(-2.02%)
Jan 20, 2010 2.077 2.077 2.036 2.067 152,689 +0.00(+0.01%)
Jan 19, 2010 2.084 2.084 2.041 2.067 132,491 -0.01(-0.51%)
Jan 15, 2010 2.084 2.077 2.077 2.077 376,844 +0.06(+2.75%)
Jan 14, 2010 2.042 2.049 2.015 2.022 107,868 -0.00(-0.17%)
Jan 13, 2010 2.056 2.084 1.997 2.025 240,077 -0.01(-0.34%)
Jan 12, 2010 2.032 2.126 1.963 2.032 222,856 +0.00(+0.17%)
Jan 11, 2010 1.994 2.032 1.980 2.029 179,929 +0.01(+0.69%)
Jan 08, 2010 1.949 2.015 1.949 2.015 121,911 +0.03(+1.58%)
Jan 07, 2010 2.032 2.032 1.961 1.983 138,738 +0.01(+0.53%)
Jan 06, 2010 2.022 2.039 1.945 1.973 105,864 -0.03(-1.56%)
Jan 05, 2010 2.018 2.036 1.997 2.004 252,721 -0.03(-1.70%)
Jan 04, 2010 2.067 2.070 2.004 2.039 100,236 -0.04(-1.84%)
Dec 31, 2009 1.994 2.077 2.077 2.077 327,039 +0.03(+1.27%)
Dec 30, 2009 1.945 2.081 1.928 2.051 375,960 +0.12(+6.40%)
Dec 29, 2009 1.904 1.958 1.879 1.928 107,353 +0.01(+0.54%)
Dec 28, 2009 1.997 1.997 1.910 1.917 313,287 -0.08(-4.00%)
Dec 24, 2009 1.980 1.997 1.976 1.997 123,279 +0.02(+0.88%)
Dec 23, 2009 1.945 1.980 1.907 1.980 295,631 +0.05(+2.70%)
Dec 22, 2009 1.945 1.945 1.904 1.928 277,566 +0.02(+0.91%)
Dec 21, 2009 1.910 1.931 1.879 1.910 56,756 -0.02(-0.90%)
Dec 18, 2009 1.935 1.938 1.897 1.928 162,892 +0.02(+0.91%)
Dec 17, 2009 1.938 1.945 1.910 1.911 124,920 -0.02(-0.90%)
Dec 16, 2009 1.931 1.945 1.921 1.928 62,146 -0.01(-0.72%)
Dec 15, 2009 1.928 1.956 1.910 1.942 147,024 +0.02(+0.90%)
Dec 14, 2009 1.945 1.959 1.924 1.924 62,295 -0.00(-0.18%)
Dec 11, 2009 1.949 1.949 1.910 1.928 78,017 +0.01(+0.73%)
Dec 10, 2009 1.942 1.980 1.910 1.914 63,712 -0.03(-1.61%)
Dec 09, 2009 1.928 1.945 1.910 1.945 151,897 +0.00(+0.00%)
Dec 08, 2009 1.890 1.963 1.858 1.945 132,229 +0.05(+2.38%)
Dec 07, 2009 1.924 1.963 1.890 1.900 113,312 -0.01(-0.55%)
Dec 04, 2009 1.907 1.928 1.897 1.910 258,934 +0.00(+0.00%)
Dec 03, 2009 1.883 1.910 1.860 1.910 99,059 +0.01(+0.55%)
Dec 02, 2009 1.879 1.907 1.851 1.900 148,348 +0.01(+0.55%)
Dec 01, 2009 1.893 1.893 1.855 1.890 94,401 -0.00(-0.18%)
Nov 30, 2009 1.904 1.907 1.858 1.893 186,306 -0.01(-0.55%)
Nov 27, 2009 1.865 1.904 1.858 1.904 29,882 +0.00(+0.18%)
Nov 25, 2009 1.883 1.904 1.876 1.900 63,220 +0.01(+0.37%)
Nov 24, 2009 1.865 1.904 1.841 1.893 100,999 +0.02(+0.93%)
Nov 23, 2009 1.907 1.910 1.876 1.876 141,755 -0.02(-0.92%)
Nov 20, 2009 1.910 1.910 1.876 1.893 32,387 -0.02(-0.91%)
Nov 19, 2009 1.876 1.910 1.848 1.910 106,950 +0.03(+1.85%)
Nov 18, 2009 1.876 1.890 1.841 1.876 73,877 -0.01(-0.74%)
Nov 17, 2009 1.872 1.893 1.844 1.890 125,443 +0.03(+1.68%)
Nov 16, 2009 1.841 1.872 1.806 1.858 310,342 +0.02(+0.85%)
Nov 13, 2009 1.841 1.865 1.831 1.843 89,098 +0.01(+0.47%)
Nov 12, 2009 1.858 1.858 1.824 1.834 151,814 -0.04(-2.22%)
Nov 11, 2009 1.893 1.899 1.858 1.876 111,412 -0.03(-1.64%)
Nov 10, 2009 1.876 1.910 1.859 1.907 79,744 +0.03(+1.67%)
Nov 09, 2009 1.869 1.893 1.844 1.876 130,148 -0.02(-0.92%)
Nov 06, 2009 1.879 1.893 1.841 1.893 102,582 +0.02(+1.11%)
Nov 05, 2009 1.882 1.893 1.858 1.872 117,463 +0.00(+0.19%)
Nov 04, 2009 1.879 1.893 1.848 1.869 94,568 -0.01(-0.37%)
Nov 03, 2009 1.851 1.890 1.827 1.876 276,141 +0.02(+0.95%)
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.