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 (%)
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%)
Nov 02, 2009 1.872 1.893 1.851 1.858 228,378 +0.01(+0.36%)
Oct 30, 2009 1.876 1.876 1.841 1.851 217,495 -0.00(-0.19%)
Oct 29, 2009 1.848 1.876 1.841 1.855 89,412 +0.00(+0.00%)
Oct 28, 2009 1.876 1.876 1.841 1.855 140,773 -0.02(-0.93%)
Oct 27, 2009 1.893 1.910 1.845 1.872 162,800 -0.00(-0.19%)
Oct 26, 2009 1.883 1.907 1.872 1.876 206,274 -0.01(-0.37%)
Oct 23, 2009 1.886 1.917 1.844 1.883 249,074 +0.01(+0.56%)
Oct 22, 2009 1.890 1.890 1.841 1.872 94,694 -0.03(-1.64%)
Oct 21, 2009 1.921 1.924 1.876 1.904 321,570 +0.01(+0.74%)
Oct 20, 2009 1.882 1.893 1.865 1.890 151,454 +0.03(+1.68%)
Oct 19, 2009 1.893 1.893 1.858 1.858 186,165 -0.03(-1.83%)
Oct 16, 2009 1.886 1.910 1.872 1.893 117,754 +0.00(+0.00%)
Oct 15, 2009 1.904 1.910 1.858 1.893 410,423 +0.00(+0.00%)
Oct 14, 2009 1.890 1.904 1.858 1.893 318,452 +0.01(+0.55%)
Oct 13, 2009 1.938 1.938 1.841 1.883 294,992 -0.02(-1.09%)
Oct 12, 2009 1.862 1.910 1.841 1.904 359,012 +0.04(+2.24%)
Oct 09, 2009 1.893 1.914 1.831 1.862 391,451 -0.06(-3.07%)
Oct 08, 2009 1.841 1.924 1.810 1.921 1,052,665 +0.10(+5.33%)
Oct 07, 2009 1.744 1.827 1.737 1.824 4,026,828 +0.07(+3.96%)
Oct 06, 2009 1.935 1.949 1.754 1.754 541,792 -0.06(-3.26%)
Oct 05, 2009 2.053 2.053 1.754 1.813 396,147 -0.22(-10.62%)
Oct 02, 2009 2.067 2.074 2.029 2.029 80,761 -0.03(-1.30%)
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.