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 (%)
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%)
Feb 02, 2004 2.563 2.602 2.560 2.563 17,849 +0.01(+0.41%)
Jan 30, 2004 2.553 2.553 2.518 2.553 20,152 +0.00(+0.14%)
Jan 29, 2004 2.550 2.553 2.532 2.550 28,500 +0.03(+1.24%)
Jan 28, 2004 2.484 2.553 2.484 2.518 40,016 -0.03(-1.36%)
Jan 27, 2004 2.532 2.570 2.532 2.553 33,970 +0.02(+0.68%)
Jan 26, 2004 2.536 2.536 2.518 2.536 42,895 +0.00(+0.00%)
Jan 23, 2004 2.536 2.536 2.518 2.536 52,683 +0.00(+0.14%)
Jan 22, 2004 2.518 2.536 2.518 2.532 36,273 +0.01(+0.55%)
Jan 21, 2004 2.480 2.522 2.480 2.518 29,076 +0.02(+0.69%)
Jan 20, 2004 2.504 2.518 2.501 2.501 42,319 -0.01(-0.41%)
Jan 16, 2004 2.511 2.511 2.511 2.511 0 +0.00(+0.00%)
Jan 15, 2004 2.515 2.515 2.494 2.511 19,144 +0.01(+0.42%)
Jan 14, 2004 2.484 2.501 2.484 2.501 22,023 +0.01(+0.56%)
Jan 13, 2004 2.473 2.501 2.466 2.487 39,598 -0.02(-0.97%)
Jan 12, 2004 2.504 2.518 2.470 2.511 58,775 +0.02(+0.84%)
Jan 09, 2004 2.484 2.491 2.480 2.491 9,206 +0.02(+0.84%)
Jan 08, 2004 2.480 2.491 2.466 2.470 45,313 -0.01(-0.28%)
Jan 07, 2004 2.487 2.501 2.477 2.477 39,901 -0.01(-0.56%)
Jan 06, 2004 2.501 2.504 2.487 2.491 40,016 -0.01(-0.28%)
Jan 05, 2004 2.504 2.504 2.466 2.498 55,562 -0.00(-0.12%)
Jan 02, 2004 2.501 2.501 2.466 2.501 5,757 -0.00(-0.01%)
Dec 31, 2003 2.501 2.502 2.501 2.501 13,530 +0.00(+0.00%)
Dec 30, 2003 2.449 2.501 2.449 2.501 52,251 +0.05(+2.13%)
Dec 29, 2003 2.484 2.498 2.449 2.449 86,970 -0.09(-3.42%)
Dec 26, 2003 2.550 2.550 2.529 2.536 12,882 +0.04(+1.53%)
Dec 24, 2003 2.484 2.501 2.484 2.498 5,038 +0.00(+0.00%)
Dec 23, 2003 2.504 2.504 2.466 2.498 63,651 -0.00(-0.14%)
Dec 22, 2003 2.504 2.522 2.501 2.501 92,123 +0.01(+0.28%)
Dec 19, 2003 2.504 2.518 2.432 2.494 99,321 -0.01(-0.28%)
Dec 18, 2003 2.536 2.536 2.501 2.501 17,273 -0.02(-0.69%)
Dec 17, 2003 2.504 2.518 2.501 2.518 5,613 +0.02(+0.69%)
Dec 16, 2003 2.518 2.536 2.501 2.501 81,644 -0.02(-0.69%)
Dec 15, 2003 2.518 2.616 2.518 2.518 37,454 -0.05(-1.89%)
Dec 12, 2003 2.591 2.612 2.567 2.567 5,757 +0.05(+1.79%)
Dec 11, 2003 2.532 2.563 2.518 2.522 17,561 -0.03(-1.09%)
Dec 10, 2003 2.563 2.567 2.532 2.550 15,114 -0.01(-0.54%)
Dec 09, 2003 2.550 2.563 2.529 2.563 5,441 +0.03(+1.23%)
Dec 08, 2003 2.553 2.553 2.532 2.532 44,351 -0.02(-0.82%)
Dec 05, 2003 2.525 2.518 2.518 2.553 1,151 +0.03(+1.10%)
Dec 04, 2003 2.525 2.525 2.525 2.525 7,485 -0.02(-0.95%)
Dec 03, 2003 2.553 2.553 2.550 2.550 9,068 -0.00(-0.14%)
Dec 02, 2003 2.553 2.553 2.553 2.553 2,878 +0.00(+0.14%)
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.