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 (%)
Nov 30, 2005 2.605 2.712 2.591 2.712 5,475 -0.06(-2.28%)
Nov 29, 2005 2.702 2.775 2.702 2.775 9,788 +0.16(+5.97%)
Nov 28, 2005 2.675 2.678 2.605 2.619 6,989 -0.02(-0.79%)
Nov 25, 2005 2.640 2.640 2.640 2.640 575 -0.02(-0.65%)
Nov 23, 2005 2.746 2.746 2.657 2.657 2,303 +0.02(+0.79%)
Nov 22, 2005 2.623 2.768 2.623 2.636 21,041 -0.01(-0.41%)
Nov 21, 2005 2.775 2.775 2.623 2.647 20,687 -0.10(-3.53%)
Nov 18, 2005 2.640 2.744 2.640 2.744 6,175 +0.10(+3.95%)
Nov 17, 2005 2.622 2.640 2.622 2.640 1,871 +0.02(+0.90%)
Nov 16, 2005 2.605 2.616 2.605 2.616 1,295 +0.01(+0.43%)
Nov 15, 2005 2.640 2.640 2.605 2.605 10,116 -0.04(-1.44%)
Nov 14, 2005 2.734 2.734 2.643 2.643 1,727 -0.13(-4.76%)
Nov 11, 2005 2.692 2.775 2.692 2.775 28,601 +0.10(+3.90%)
Nov 10, 2005 2.612 2.671 2.612 2.671 1,727 +0.06(+2.26%)
Nov 09, 2005 2.692 2.692 2.609 2.612 17,302 +0.00(+0.13%)
Nov 08, 2005 2.609 2.692 2.609 2.609 6,621 +0.00(+0.13%)
Nov 07, 2005 2.605 2.605 2.605 2.605 5,181 +0.00(+0.00%)
Nov 04, 2005 2.640 2.640 2.605 2.605 575 -0.03(-1.32%)
Nov 03, 2005 2.563 2.640 2.563 2.640 9,644 +0.05(+2.01%)
Nov 02, 2005 2.566 2.588 2.566 2.588 3,258 +0.03(+1.22%)
Nov 01, 2005 2.657 2.692 2.529 2.557 20,762 +0.00(+0.00%)
Oct 31, 2005 2.623 2.623 2.557 2.557 10,850 -0.05(-1.87%)
Oct 28, 2005 2.598 2.605 2.553 2.605 29,989 +0.02(+0.62%)
Oct 27, 2005 2.589 2.589 2.589 2.589 0 +0.00(+0.00%)
Oct 26, 2005 2.553 2.598 2.553 2.589 5,038 +0.07(+2.81%)
Oct 25, 2005 2.518 2.518 2.518 2.518 0 +0.00(+0.00%)
Oct 24, 2005 2.553 2.553 2.518 2.518 29,076 -0.06(-2.16%)
Oct 21, 2005 2.570 2.609 2.539 2.574 17,561 -0.01(-0.54%)
Oct 20, 2005 2.553 2.616 2.536 2.588 27,677 -0.01(-0.40%)
Oct 19, 2005 2.532 2.598 2.532 2.598 12,128 +0.07(+2.61%)
Oct 18, 2005 2.553 2.616 2.525 2.532 18,136 +0.01(+0.27%)
Oct 17, 2005 2.612 2.612 2.525 2.525 15,718 -0.03(-1.36%)
Oct 14, 2005 2.605 2.608 2.543 2.560 32,249 -0.05(-1.73%)
Oct 13, 2005 2.605 2.605 2.605 2.605 12,667 -0.02(-0.66%)
Oct 12, 2005 2.692 2.692 2.623 2.623 3,483 +0.00(+0.00%)
Oct 11, 2005 2.623 2.657 2.623 2.623 16,968 +0.00(+0.00%)
Oct 10, 2005 2.623 2.623 2.623 2.623 1,799 +0.02(+0.67%)
Oct 07, 2005 2.605 2.605 2.605 2.605 3,454 -0.04(-1.45%)
Oct 06, 2005 2.640 2.643 2.640 2.643 5,181 +0.01(+0.26%)
Oct 05, 2005 2.605 2.636 2.577 2.636 9,644 +0.03(+1.20%)
Oct 04, 2005 2.605 2.605 2.605 2.605 1,151 -0.02(-0.66%)
Oct 03, 2005 2.612 2.623 2.574 2.623 23,102 +0.02(+0.67%)
Sep 30, 2005 2.605 2.640 2.605 2.605 18,280 +0.01(+0.54%)
Sep 29, 2005 2.525 2.591 2.525 2.591 40,036 +0.07(+2.75%)
Sep 28, 2005 2.647 2.647 2.518 2.522 13,271 -0.07(-2.55%)
Sep 27, 2005 2.588 2.588 2.588 2.588 11,930 +0.00(+0.00%)
Sep 26, 2005 2.570 2.588 2.570 2.588 1,727 +0.03(+1.22%)
Sep 23, 2005 2.557 2.623 2.539 2.557 62,128 -0.03(-1.34%)
Sep 22, 2005 2.689 2.689 2.591 2.591 9,045 -0.02(-0.67%)
Sep 21, 2005 2.605 2.609 2.605 2.609 1,151 +0.03(+1.02%)
Sep 20, 2005 2.609 2.609 2.582 2.582 2,878 -0.02(-0.88%)
Sep 19, 2005 2.689 2.689 2.605 2.605 12,442 -0.08(-3.10%)
Sep 16, 2005 2.675 2.689 2.560 2.689 5,665 +0.13(+5.02%)
Sep 15, 2005 2.605 2.696 2.553 2.560 18,001 -0.08(-3.15%)
Sep 14, 2005 2.640 2.643 2.605 2.643 17,561 +0.00(+0.00%)
Sep 13, 2005 2.643 2.643 2.640 2.643 1,151 -0.00(-0.13%)
Sep 12, 2005 2.647 2.648 2.647 2.647 10,507 -0.01(-0.20%)
Sep 09, 2005 2.640 2.685 2.640 2.652 3,742 +0.01(+0.33%)
Sep 08, 2005 2.696 2.716 2.643 2.643 17,034 -0.05(-1.93%)
Sep 07, 2005 2.716 2.716 2.682 2.696 66,214 +0.00(+0.00%)
Sep 06, 2005 2.675 2.696 2.650 2.696 8,060 +0.02(+0.78%)
Sep 02, 2005 2.678 2.709 2.675 2.675 8,930 +0.00(+0.00%)
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.