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 28, 2005 2.511 2.525 2.498 2.498 10,738 -0.02(-0.69%)
Feb 25, 2005 2.536 2.536 2.515 2.515 6,333 +0.00(+0.14%)
Feb 24, 2005 2.532 2.532 2.511 2.511 6,045 -0.00(-0.14%)
Feb 23, 2005 2.491 2.567 2.487 2.515 8,780 +0.03(+1.12%)
Feb 22, 2005 2.518 2.518 2.487 2.487 15,545 -0.03(-1.24%)
Feb 18, 2005 2.518 2.518 2.511 2.518 2,590 +0.00(+0.14%)
Feb 17, 2005 2.518 2.518 2.511 2.515 8,636 +0.01(+0.42%)
Feb 16, 2005 2.515 2.515 2.473 2.504 6,995 +0.00(+0.14%)
Feb 15, 2005 2.473 2.504 2.473 2.501 7,485 -0.01(-0.55%)
Feb 14, 2005 2.477 2.518 2.477 2.515 14,394 -0.00(-0.14%)
Feb 11, 2005 2.484 2.518 2.484 2.518 20,439 +0.00(+0.14%)
Feb 10, 2005 2.518 2.518 2.515 2.515 28,788 +0.02(+0.70%)
Feb 09, 2005 2.518 2.518 2.487 2.498 43,183 +0.00(+0.00%)
Feb 08, 2005 2.529 2.529 2.498 2.498 15,545 -0.02(-0.96%)
Feb 07, 2005 2.494 2.536 2.490 2.522 7,853 +0.00(+0.14%)
Feb 04, 2005 2.501 2.522 2.501 2.518 51,765 +0.02(+0.69%)
Feb 03, 2005 2.491 2.501 2.481 2.501 3,218 +0.00(+0.14%)
Feb 02, 2005 2.498 2.498 2.498 2.498 863 -0.00(-0.14%)
Feb 01, 2005 2.501 2.501 2.498 2.501 30,403 +0.00(+0.14%)
Jan 31, 2005 2.501 2.504 2.487 2.498 44,913 +0.01(+0.28%)
Jan 28, 2005 2.501 2.504 2.487 2.491 22,884 -0.00(-0.14%)
Jan 27, 2005 2.504 2.504 2.494 2.494 12,667 -0.01(-0.28%)
Jan 26, 2005 2.518 2.518 2.501 2.501 33,107 -0.01(-0.55%)
Jan 25, 2005 2.508 2.522 2.494 2.515 69,668 +0.02(+0.84%)
Jan 24, 2005 2.522 2.522 2.494 2.494 11,803 -0.01(-0.55%)
Jan 21, 2005 2.515 2.518 2.508 2.508 36,486 -0.01(-0.28%)
Jan 20, 2005 2.509 2.515 2.509 2.515 8,823 +0.02(+0.98%)
Jan 19, 2005 2.491 2.515 2.491 2.491 26,166 -0.03(-1.04%)
Jan 18, 2005 2.491 2.532 2.491 2.517 25,999 +0.00(+0.07%)
Jan 14, 2005 2.508 2.527 2.504 2.515 7,200 -0.05(-1.90%)
Jan 13, 2005 2.504 2.563 2.504 2.563 12,174 +0.05(+1.79%)
Jan 12, 2005 2.518 2.543 2.515 2.518 73,206 -0.02(-0.82%)
Jan 11, 2005 2.550 2.550 2.535 2.539 12,523 +0.03(+1.11%)
Jan 10, 2005 2.508 2.550 2.504 2.511 17,561 -0.01(-0.28%)
Jan 07, 2005 2.501 2.518 2.501 2.518 7,816 +0.00(+0.00%)
Jan 06, 2005 2.518 2.518 2.511 2.518 34,258 +0.03(+1.12%)
Jan 05, 2005 2.518 2.518 2.491 2.491 6,045 -0.06(-2.45%)
Jan 04, 2005 2.491 2.562 2.491 2.553 11,026 +0.05(+1.80%)
Jan 03, 2005 2.518 2.529 2.487 2.508 29,940 -0.01(-0.41%)
Dec 31, 2004 2.504 2.518 2.491 2.518 19,288 +0.02(+0.83%)
Dec 30, 2004 2.494 2.501 2.494 2.498 3,454 +0.00(+0.00%)
Dec 29, 2004 2.508 2.508 2.487 2.498 14,970 -0.05(-2.04%)
Dec 28, 2004 2.570 2.570 2.546 2.550 3,454 +0.00(+0.14%)
Dec 27, 2004 2.543 2.591 2.543 2.546 24,758 +0.01(+0.27%)
Dec 23, 2004 2.602 2.602 2.539 2.539 17,561 -0.06(-2.40%)
Dec 22, 2004 2.539 2.602 2.539 2.602 10,939 +0.06(+2.28%)
Dec 21, 2004 2.570 2.584 2.544 2.544 34,834 -0.02(-0.77%)
Dec 20, 2004 2.536 2.570 2.536 2.563 14,106 +0.01(+0.41%)
Dec 17, 2004 2.536 2.567 2.536 2.553 14,394 +0.01(+0.55%)
Dec 16, 2004 2.570 2.570 2.536 2.539 8,060 -0.02(-0.95%)
Dec 15, 2004 2.567 2.569 2.563 2.563 3,742 +0.01(+0.54%)
Dec 14, 2004 2.550 2.550 2.550 2.550 1,439 +0.00(+0.00%)
Dec 13, 2004 2.567 2.568 2.550 2.550 2,015 +0.01(+0.27%)
Dec 10, 2004 2.532 2.581 2.529 2.543 54,986 +0.01(+0.43%)
Dec 09, 2004 2.560 2.560 2.532 2.532 3,454 -0.01(-0.29%)
Dec 08, 2004 2.529 2.539 2.529 2.539 11,515 +0.00(+0.14%)
Dec 07, 2004 2.525 2.539 2.525 2.536 16,697 +0.00(+0.00%)
Dec 06, 2004 2.536 2.539 2.525 2.536 23,894 +0.00(+0.00%)
Dec 03, 2004 2.536 2.536 2.525 2.536 17,561 +0.01(+0.41%)
Dec 02, 2004 2.435 2.563 2.435 2.525 122,064 -0.03(-1.36%)
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.