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 (%)
Aug 31, 2009 1.980 2.081 1.928 1.963 94,018 -0.06(-2.75%)
Aug 28, 2009 2.081 2.084 2.015 2.018 106,097 -0.01(-0.68%)
Aug 27, 2009 2.032 2.067 1.952 2.032 104,074 +0.02(+0.86%)
Aug 26, 2009 1.938 2.015 1.926 2.015 83,789 +0.10(+5.26%)
Aug 25, 2009 1.928 1.928 1.910 1.914 23,583 -0.01(-0.72%)
Aug 24, 2009 1.980 1.980 1.914 1.928 56,086 -0.04(-1.94%)
Aug 21, 2009 1.980 1.980 1.938 1.966 28,328 -0.00(-0.18%)
Aug 20, 2009 1.973 1.973 1.952 1.970 10,530 +0.01(+0.35%)
Aug 19, 2009 1.952 1.963 1.938 1.963 55,205 +0.01(+0.53%)
Aug 18, 2009 1.956 1.994 1.952 1.952 51,957 -0.00(-0.18%)
Aug 17, 2009 1.976 1.976 1.931 1.956 66,453 +0.04(+2.18%)
Aug 14, 2009 2.029 2.029 1.912 1.914 103,878 -0.05(-2.48%)
Aug 13, 2009 1.980 1.980 1.945 1.963 59,560 +0.00(+0.00%)
Aug 12, 2009 1.945 1.976 1.945 1.963 23,649 +0.02(+0.89%)
Aug 11, 2009 1.921 1.952 1.921 1.945 14,555 +0.00(+0.00%)
Aug 10, 2009 1.949 1.953 1.945 1.945 14,705 -0.00(-0.18%)
Aug 07, 2009 1.980 1.980 1.935 1.949 29,568 -0.02(-0.88%)
Aug 06, 2009 1.980 1.980 1.928 1.966 60,266 +0.00(+0.18%)
Aug 05, 2009 1.976 1.980 1.935 1.963 45,774 -0.01(-0.35%)
Aug 04, 2009 1.990 1.990 1.945 1.970 51,160 +0.05(+2.53%)
Aug 03, 2009 1.980 2.032 1.921 1.921 274,523 -0.02(-1.25%)
Jul 31, 2009 1.973 1.973 1.917 1.945 85,960 -0.00(-0.18%)
Jul 30, 2009 1.928 1.997 1.924 1.949 102,574 +0.02(+1.08%)
Jul 29, 2009 1.973 1.973 1.910 1.928 41,081 +0.00(+0.00%)
Jul 28, 2009 1.980 1.980 1.928 1.928 150,720 -0.05(-2.63%)
Jul 27, 2009 1.980 1.980 1.980 1.980 2,878 +0.02(+1.06%)
Jul 24, 2009 1.941 1.963 1.914 1.959 41,942 +0.04(+2.17%)
Jul 23, 2009 1.956 1.956 1.910 1.917 23,030 -0.03(-1.43%)
Jul 22, 2009 1.959 1.963 1.910 1.945 66,835 -0.00(-0.18%)
Jul 21, 2009 1.952 1.963 1.914 1.949 38,470 +0.01(+0.72%)
Jul 20, 2009 1.935 1.962 1.935 1.935 22,806 -0.01(-0.36%)
Jul 17, 2009 1.944 1.980 1.935 1.942 21,346 +0.01(+0.36%)
Jul 16, 2009 1.952 1.997 1.914 1.935 117,155 +0.00(+0.18%)
Jul 15, 2009 1.959 1.980 1.928 1.931 28,716 -0.02(-0.89%)
Jul 14, 2009 1.951 1.963 1.932 1.949 97,297 +0.01(+0.72%)
Jul 13, 2009 1.976 1.997 1.914 1.935 69,032 -0.02(-0.89%)
Jul 10, 2009 1.931 1.997 1.931 1.952 96,819 -0.05(-2.26%)
Jul 09, 2009 1.994 1.997 1.940 1.997 50,276 +0.03(+1.77%)
Jul 08, 2009 1.976 1.987 1.921 1.963 88,375 +0.02(+0.89%)
Jul 07, 2009 1.945 1.963 1.914 1.945 98,607 +0.03(+1.45%)
Jul 06, 2009 1.890 1.963 1.872 1.917 113,030 -0.03(-1.43%)
Jul 02, 2009 1.935 1.945 1.862 1.945 182,232 +0.06(+3.32%)
Jul 01, 2009 1.890 1.945 1.824 1.883 126,903 +0.02(+1.31%)
Jun 30, 2009 1.848 1.910 1.848 1.858 54,715 +0.02(+0.94%)
Jun 29, 2009 1.872 1.945 1.841 1.841 49,084 +0.00(+0.19%)
Jun 26, 2009 1.890 1.890 1.838 1.838 48,370 -0.07(-3.64%)
Jun 25, 2009 1.910 1.959 1.841 1.907 57,289 +0.03(+1.67%)
Jun 24, 2009 1.942 1.963 1.876 1.876 112,851 -0.03(-1.82%)
Jun 23, 2009 1.980 1.980 1.862 1.910 184,296 +0.05(+2.80%)
Jun 22, 2009 1.931 1.963 1.858 1.858 249,601 -0.05(-2.73%)
Jun 19, 2009 1.879 1.910 1.844 1.910 78,754 +0.03(+1.46%)
Jun 18, 2009 1.841 1.910 1.841 1.883 262,377 +0.06(+3.25%)
Jun 17, 2009 1.841 1.841 1.806 1.824 180,295 -0.01(-0.38%)
Jun 16, 2009 1.834 1.907 1.796 1.831 270,976 +0.04(+2.13%)
Jun 15, 2009 1.789 1.834 1.782 1.792 69,340 -0.01(-0.77%)
Jun 12, 2009 1.768 1.819 1.755 1.806 111,539 +0.05(+2.97%)
Jun 11, 2009 1.772 1.803 1.740 1.754 51,992 -0.02(-0.98%)
Jun 10, 2009 1.777 1.806 1.772 1.772 229,123 +0.01(+0.39%)
Jun 09, 2009 1.754 1.789 1.737 1.765 50,987 +0.01(+0.79%)
Jun 08, 2009 1.817 1.817 1.737 1.751 151,958 -0.04(-2.14%)
Jun 05, 2009 1.765 1.789 1.744 1.789 118,327 +0.00(+0.00%)
Jun 04, 2009 1.702 1.789 1.702 1.789 401,835 +0.05(+3.00%)
Jun 03, 2009 1.747 1.765 1.685 1.737 140,581 -0.02(-0.99%)
Jun 02, 2009 1.772 1.772 1.740 1.754 156,144 +0.01(+0.80%)
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.