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 (%)
Sep 30, 2003 2.501 2.501 2.470 2.484 37,713 -0.05(-1.91%)
Sep 29, 2003 2.501 2.623 2.501 2.532 13,242 +0.03(+1.10%)
Sep 26, 2003 2.539 2.539 2.501 2.504 27,349 -0.03(-1.37%)
Sep 25, 2003 2.539 2.539 2.536 2.539 20,152 -0.03(-1.10%)
Sep 24, 2003 2.633 2.567 2.567 2.567 2,590 -0.07(-2.49%)
Sep 23, 2003 2.539 2.633 2.536 2.633 6,045 +0.03(+1.34%)
Sep 22, 2003 2.563 2.598 2.539 2.598 14,682 +0.02(+0.67%)
Sep 19, 2003 2.494 2.602 2.494 2.581 38,864 +0.05(+2.06%)
Sep 18, 2003 2.567 2.581 2.519 2.529 10,795 -0.05(-2.02%)
Sep 17, 2003 2.515 2.581 2.491 2.581 57,724 +0.09(+3.48%)
Sep 16, 2003 2.567 2.567 2.491 2.494 72,294 -0.11(-4.14%)
Sep 15, 2003 2.570 2.602 2.536 2.602 36,849 +0.06(+2.46%)
Sep 12, 2003 2.536 2.539 2.536 2.539 13,242 -0.00(-0.14%)
Sep 11, 2003 2.570 2.570 2.543 2.543 5,181 +0.01(+0.27%)
Sep 10, 2003 2.539 2.560 2.536 2.536 4,030 +0.02(+0.83%)
Sep 09, 2003 2.570 2.570 2.515 2.515 58,441 -0.06(-2.16%)
Sep 08, 2003 2.536 2.570 2.536 2.570 13,530 +0.03(+1.37%)
Sep 05, 2003 2.543 2.546 2.536 2.536 7,197 -0.01(-0.27%)
Sep 04, 2003 2.557 2.557 2.536 2.543 8,060 -0.02(-0.95%)
Sep 03, 2003 2.532 2.567 2.529 2.567 29,940 +0.04(+1.51%)
Sep 02, 2003 2.525 2.532 2.525 2.529 9,788 +0.01(+0.55%)
Aug 29, 2003 2.515 2.515 2.515 2.515 5,469 -0.02(-0.69%)
Aug 28, 2003 2.560 2.560 2.498 2.532 13,242 +0.05(+1.96%)
Aug 27, 2003 2.484 2.484 2.484 2.484 0 +0.00(+0.00%)
Aug 26, 2003 2.570 2.570 2.484 2.484 61,607 -0.01(-0.28%)
Aug 25, 2003 2.504 2.523 2.491 2.491 38,001 -0.09(-3.63%)
Aug 22, 2003 2.563 2.584 2.511 2.584 25,909 +0.06(+2.34%)
Aug 21, 2003 2.543 2.570 2.522 2.525 19,576 +0.00(+0.14%)
Aug 20, 2003 2.547 2.550 2.518 2.522 24,182 -0.03(-1.09%)
Aug 19, 2003 2.518 2.553 2.518 2.550 10,363 +0.03(+1.24%)
Aug 18, 2003 2.532 2.570 2.511 2.518 68,805 -0.02(-0.96%)
Aug 15, 2003 2.543 2.543 2.543 2.543 0 +0.00(+0.00%)
Aug 14, 2003 2.557 2.557 2.508 2.543 6,909 +0.01(+0.27%)
Aug 13, 2003 2.539 2.543 2.532 2.536 18,712 -0.01(-0.27%)
Aug 12, 2003 2.543 2.543 2.543 2.543 2,878 +0.04(+1.53%)
Aug 11, 2003 2.504 2.504 2.491 2.504 52,683 +0.01(+0.56%)
Aug 08, 2003 2.491 2.491 2.491 2.491 6,045 +0.00(+0.00%)
Aug 07, 2003 2.491 2.609 2.487 2.491 46,637 -0.00(-0.01%)
Aug 06, 2003 2.550 2.550 2.484 2.491 14,970 -0.07(-2.57%)
Aug 05, 2003 2.504 2.633 2.487 2.557 27,061 +0.07(+2.94%)
Aug 04, 2003 2.501 2.518 2.484 2.484 35,985 -0.03(-1.24%)
Aug 01, 2003 2.563 2.563 2.515 2.515 27,061 +0.01(+0.42%)
Jul 31, 2003 2.675 2.675 2.504 2.504 20,152 -0.05(-1.77%)
Jul 30, 2003 2.501 2.570 2.501 2.550 39,152 +0.00(+0.16%)
Jul 29, 2003 2.550 2.550 2.545 2.545 1,727 -0.03(-0.97%)
Jul 28, 2003 2.570 2.570 2.570 2.570 0 +0.00(+0.00%)
Jul 25, 2003 2.605 2.657 2.550 2.570 27,637 +0.09(+3.50%)
Jul 24, 2003 2.602 2.605 2.484 2.484 49,228 -0.11(-4.34%)
Jul 23, 2003 2.588 2.640 2.567 2.596 24,470 -0.04(-1.66%)
Jul 22, 2003 2.612 2.640 2.605 2.640 36,561 +0.06(+2.29%)
Jul 21, 2003 2.619 2.623 2.581 2.581 12,954 +0.01(+0.27%)
Jul 18, 2003 2.619 2.619 2.574 2.574 4,606 -0.05(-1.85%)
Jul 17, 2003 2.630 2.630 2.623 2.623 17,561 -0.00(-0.13%)
Jul 16, 2003 2.668 2.692 2.626 2.626 13,818 -0.04(-1.56%)
Jul 15, 2003 2.623 2.675 2.623 2.668 38,576 +0.05(+1.72%)
Jul 14, 2003 2.574 2.650 2.442 2.623 40,592 +0.02(+0.80%)
Jul 11, 2003 2.588 2.605 2.525 2.602 35,698 +0.01(+0.54%)
Jul 10, 2003 2.588 2.588 2.574 2.588 25,334 -0.01(-0.52%)
Jul 09, 2003 2.484 2.605 2.445 2.601 81,759 +0.11(+4.59%)
Jul 08, 2003 2.487 2.487 2.487 2.487 8,636 -0.00(-0.13%)
Jul 07, 2003 2.456 2.491 2.456 2.490 34,258 -0.00(-0.01%)
Jul 03, 2003 2.456 2.491 2.456 2.491 29,364 +0.02(+0.99%)
Jul 02, 2003 2.480 2.480 2.463 2.466 55,850 -0.02(-0.70%)
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.