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 (%)
Jun 29, 2012 2.285 2.334 2.285 2.307 552,605 +0.00(+0.00%)
Jun 28, 2012 2.294 2.316 2.286 2.307 442,241 +0.00(+0.19%)
Jun 27, 2012 2.246 2.312 2.246 2.303 524,487 +0.05(+2.43%)
Jun 26, 2012 2.278 2.278 2.248 2.248 540,296 -0.01(-0.38%)
Jun 25, 2012 2.287 2.287 2.253 2.257 393,536 -0.00(-0.19%)
Jun 22, 2012 2.279 2.291 2.257 2.261 540,111 -0.02(-0.75%)
Jun 21, 2012 2.304 2.304 2.265 2.278 448,647 -0.02(-0.74%)
Jun 20, 2012 2.278 2.304 2.257 2.295 453,291 +0.04(+1.70%)
Jun 19, 2012 2.270 2.300 2.253 2.257 954,363 -0.02(-0.75%)
Jun 18, 2012 2.295 2.295 2.261 2.274 316,078 +0.00(+0.00%)
Jun 15, 2012 2.282 2.308 2.253 2.274 354,652 -0.02(-0.75%)
Jun 14, 2012 2.287 2.300 2.274 2.291 654,055 +0.02(+0.94%)
Jun 13, 2012 2.244 2.287 2.236 2.270 924,492 +0.03(+1.53%)
Jun 12, 2012 2.227 2.248 2.217 2.236 822,577 +0.02(+0.96%)
Jun 11, 2012 2.214 2.240 2.206 2.214 887,750 +0.00(+0.00%)
Jun 08, 2012 2.189 2.214 2.185 2.214 792,710 +0.02(+0.97%)
Jun 07, 2012 2.180 2.193 2.172 2.193 940,993 +0.02(+0.98%)
Jun 06, 2012 2.184 2.184 2.154 2.172 864,986 -0.00(-0.20%)
Jun 05, 2012 2.163 2.193 2.159 2.176 1,449,740 +0.00(+0.20%)
Jun 04, 2012 2.167 2.189 2.150 2.172 1,101,381 +0.02(+0.79%)
Jun 01, 2012 2.142 2.163 2.133 2.154 1,642,165 +0.00(+0.20%)
May 31, 2012 2.150 2.154 2.125 2.150 15,244,239 -0.01(-0.40%)
May 30, 2012 2.240 2.240 2.133 2.159 2,284,602 -0.21(-8.99%)
May 29, 2012 2.381 2.423 2.346 2.372 232,382 +0.00(+0.00%)
May 25, 2012 2.398 2.423 2.346 2.372 86,747 -0.03(-1.07%)
May 24, 2012 2.440 2.462 2.368 2.398 253,274 +0.04(+1.81%)
May 23, 2012 2.351 2.385 2.351 2.355 102,993 +0.00(+0.18%)
May 22, 2012 2.373 2.398 2.346 2.351 100,431 -0.02(-0.72%)
May 21, 2012 2.406 2.427 2.351 2.368 147,999 -0.06(-2.29%)
May 18, 2012 2.445 2.461 2.376 2.423 204,247 +0.02(+0.85%)
May 17, 2012 2.436 2.466 2.372 2.403 109,856 -0.04(-1.70%)
May 16, 2012 2.479 2.487 2.445 2.445 145,616 -0.03(-1.38%)
May 15, 2012 2.509 2.517 2.453 2.479 241,479 -0.01(-0.34%)
May 14, 2012 2.509 2.509 2.474 2.487 187,933 -0.01(-0.34%)
May 11, 2012 2.453 2.509 2.447 2.496 159,628 +0.04(+1.56%)
May 10, 2012 2.492 2.508 2.436 2.457 66,847 -0.02(-0.69%)
May 09, 2012 2.470 2.517 2.436 2.474 274,906 +0.00(+0.17%)
May 08, 2012 2.496 2.517 2.445 2.470 355,133 -0.04(-1.53%)
May 07, 2012 2.462 2.509 2.428 2.509 160,537 +0.03(+1.38%)
May 04, 2012 2.453 2.509 2.453 2.474 80,737 +0.00(+0.00%)
May 03, 2012 2.500 2.509 2.428 2.474 120,981 -0.01(-0.51%)
May 02, 2012 2.445 2.517 2.436 2.487 84,708 +0.03(+1.39%)
May 01, 2012 2.526 2.526 2.432 2.453 266,545 -0.05(-1.88%)
Apr 30, 2012 2.513 2.530 2.449 2.500 419,336 +0.03(+1.03%)
Apr 27, 2012 2.470 2.492 2.445 2.474 227,333 +0.03(+1.22%)
Apr 26, 2012 2.419 2.463 2.419 2.445 231,058 +0.01(+0.35%)
Apr 25, 2012 2.432 2.453 2.389 2.436 141,464 +0.01(+0.53%)
Apr 24, 2012 2.402 2.428 2.398 2.423 85,291 +0.03(+1.43%)
Apr 23, 2012 2.389 2.410 2.381 2.389 148,590 +0.00(+0.00%)
Apr 20, 2012 2.393 2.432 2.381 2.389 106,478 -0.01(-0.36%)
Apr 19, 2012 2.368 2.423 2.351 2.398 126,981 +0.02(+0.72%)
Apr 18, 2012 2.381 2.381 2.334 2.381 163,195 +0.02(+0.90%)
Apr 17, 2012 2.372 2.381 2.351 2.359 61,411 +0.00(+0.00%)
Apr 16, 2012 2.359 2.389 2.346 2.359 117,521 -0.01(-0.36%)
Apr 13, 2012 2.362 2.376 2.351 2.368 60,239 +0.02(+0.73%)
Apr 12, 2012 2.351 2.364 2.329 2.351 65,169 -0.01(-0.54%)
Apr 11, 2012 2.338 2.364 2.321 2.364 55,889 +0.03(+1.09%)
Apr 10, 2012 2.364 2.364 2.329 2.338 45,268 -0.01(-0.54%)
Apr 09, 2012 2.329 2.364 2.308 2.351 129,412 +0.02(+0.92%)
Apr 05, 2012 2.325 2.346 2.325 2.329 19,923 -0.01(-0.55%)
Apr 04, 2012 2.342 2.346 2.322 2.342 116,625 +0.01(+0.37%)
Apr 03, 2012 2.325 2.355 2.304 2.334 52,382 -0.01(-0.36%)
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.