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 (%)
Jul 30, 2004 2.428 2.428 2.369 2.397 20,152 -0.03(-1.13%)
Jul 29, 2004 2.418 2.428 2.379 2.424 17,273 -0.00(-0.16%)
Jul 28, 2004 2.355 2.428 2.345 2.428 24,470 +0.08(+3.25%)
Jul 27, 2004 2.362 2.411 2.345 2.352 17,849 -0.02(-0.88%)
Jul 26, 2004 2.366 2.414 2.362 2.372 19,288 +0.00(+0.00%)
Jul 23, 2004 2.362 2.400 2.362 2.372 14,394 -0.05(-2.15%)
Jul 22, 2004 2.369 2.425 2.362 2.425 10,651 +0.03(+1.31%)
Jul 21, 2004 2.372 2.411 2.372 2.393 3,454 -0.00(-0.14%)
Jul 20, 2004 2.397 2.425 2.397 2.397 31,091 +0.02(+0.86%)
Jul 19, 2004 2.390 2.418 2.366 2.376 10,363 -0.03(-1.14%)
Jul 16, 2004 2.404 2.425 2.366 2.404 16,697 -0.02(-0.86%)
Jul 15, 2004 2.408 2.425 2.404 2.425 3,742 +0.02(+0.87%)
Jul 14, 2004 2.400 2.438 2.397 2.404 17,273 +0.00(+0.00%)
Jul 13, 2004 2.435 2.435 2.404 2.404 11,227 -0.00(-0.01%)
Jul 12, 2004 2.407 2.435 2.400 2.404 25,334 -0.01(-0.27%)
Jul 09, 2004 2.407 2.411 2.407 2.411 14,970 -0.01(-0.43%)
Jul 08, 2004 2.390 2.421 2.386 2.421 29,076 +0.03(+1.31%)
Jul 07, 2004 2.376 2.397 2.376 2.390 29,364 +0.07(+2.84%)
Jul 06, 2004 2.327 2.327 2.324 2.324 863 -0.01(-0.45%)
Jul 02, 2004 2.293 2.334 2.293 2.334 2,015 -0.03(-1.32%)
Jul 01, 2004 2.327 2.397 2.300 2.366 23,606 +0.04(+1.79%)
Jun 30, 2004 2.331 2.331 2.324 2.324 24,470 +0.08(+3.40%)
Jun 29, 2004 2.366 2.366 2.244 2.247 23,318 -0.11(-4.85%)
Jun 28, 2004 2.379 2.379 2.362 2.362 33,970 -0.06(-2.44%)
Jun 25, 2004 2.379 2.421 2.379 2.421 40,592 +0.05(+2.20%)
Jun 24, 2004 2.310 2.369 2.310 2.369 10,651 +0.00(+0.15%)
Jun 23, 2004 2.376 2.376 2.366 2.366 2,303 -0.01(-0.58%)
Jun 22, 2004 2.376 2.379 2.376 2.379 14,106 +0.00(+0.00%)
Jun 21, 2004 2.358 2.379 2.354 2.379 14,970 +0.03(+1.32%)
Jun 18, 2004 2.334 2.359 2.334 2.348 14,106 +0.01(+0.46%)
Jun 17, 2004 2.310 2.338 2.310 2.338 10,939 +0.00(+0.15%)
Jun 16, 2004 2.332 2.334 2.332 2.334 7,197 +0.02(+1.05%)
Jun 15, 2004 2.334 2.348 2.171 2.310 84,926 -0.02(-1.04%)
Jun 14, 2004 2.355 2.362 2.317 2.334 8,636 +0.02(+1.05%)
Jun 10, 2004 2.362 2.397 2.306 2.310 57,577 +0.00(+0.00%)
Jun 09, 2004 2.237 2.366 2.237 2.310 60,168 -0.03(-1.19%)
Jun 08, 2004 2.411 2.411 2.310 2.338 29,940 -0.05(-1.90%)
Jun 07, 2004 2.393 2.421 2.383 2.383 35,985 -0.01(-0.58%)
Jun 04, 2004 2.410 2.410 2.397 2.397 4,606 +0.05(+2.22%)
Jun 03, 2004 2.345 2.345 2.345 2.345 863 +0.00(+0.00%)
Jun 02, 2004 2.348 2.372 2.327 2.345 38,289 +0.02(+1.05%)
Jun 01, 2004 2.320 2.383 2.320 2.320 10,939 -0.01(-0.30%)
May 28, 2004 2.393 2.414 2.310 2.327 44,622 -0.00(-0.15%)
May 27, 2004 2.327 2.359 2.310 2.331 47,789 +0.02(+0.75%)
May 26, 2004 2.327 2.366 2.313 2.313 59,304 -0.01(-0.60%)
May 25, 2004 2.327 2.331 2.327 2.327 33,682 +0.00(+0.15%)
May 24, 2004 2.345 2.376 2.313 2.324 4,894 -0.05(-2.19%)
May 21, 2004 2.369 2.379 2.369 2.376 5,469 +0.05(+2.24%)
May 20, 2004 2.379 2.383 2.310 2.324 27,349 -0.06(-2.34%)
May 19, 2004 2.379 2.379 2.379 2.379 1,439 +0.07(+3.01%)
May 18, 2004 2.248 2.331 2.247 2.310 17,849 +0.07(+2.94%)
May 17, 2004 1.876 2.310 1.876 2.244 57,289 -0.07(-2.86%)
May 14, 2004 2.327 2.334 2.310 2.310 28,500 -0.02(-0.75%)
May 13, 2004 2.386 2.386 2.327 2.327 50,092 -0.01(-0.59%)
May 12, 2004 2.310 2.386 2.310 2.341 63,335 +0.01(+0.60%)
May 11, 2004 2.303 2.345 2.303 2.327 99,321 -0.03(-1.47%)
May 10, 2004 2.390 2.390 2.350 2.362 17,849 +0.03(+1.19%)
May 07, 2004 2.383 2.404 2.334 2.334 28,500 -0.06(-2.33%)
May 06, 2004 2.369 2.414 2.348 2.390 25,046 -0.02(-0.86%)
May 05, 2004 2.359 2.425 2.345 2.411 18,424 -0.02(-0.71%)
May 04, 2004 2.345 2.463 2.345 2.428 29,364 +0.05(+2.04%)
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.