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 (%)
Jan 30, 2009 2.428 2.432 2.147 2.293 54,972 +0.03(+1.54%)
Jan 29, 2009 2.171 2.258 2.084 2.258 55,196 +0.00(+0.15%)
Jan 28, 2009 2.216 2.254 2.209 2.254 12,379 +0.10(+4.51%)
Jan 27, 2009 2.171 2.244 2.157 2.157 37,808 +0.04(+1.80%)
Jan 26, 2009 2.157 2.157 1.791 2.119 54,750 +0.06(+3.04%)
Jan 23, 2009 2.074 2.171 2.049 2.056 65,255 -0.01(-0.34%)
Jan 22, 2009 2.067 2.067 2.049 2.063 5,861 +0.01(+0.68%)
Jan 21, 2009 2.053 2.102 2.036 2.049 44,104 -0.00(-0.20%)
Jan 20, 2009 1.945 2.054 1.945 2.054 21,398 +0.16(+8.48%)
Jan 16, 2009 1.910 1.910 1.834 1.893 28,394 -0.02(-0.91%)
Jan 15, 2009 1.792 2.060 1.782 1.910 25,210 -0.08(-3.85%)
Jan 14, 2009 2.042 2.049 1.876 1.987 15,891 +0.09(+4.95%)
Jan 13, 2009 1.983 2.084 1.772 1.893 35,251 -0.03(-1.45%)
Jan 12, 2009 2.036 2.036 1.855 1.921 26,364 -0.09(-4.66%)
Jan 09, 2009 2.015 2.096 2.015 2.015 4,116 +0.00(+0.00%)
Jan 08, 2009 1.917 2.084 1.914 2.015 67,097 +0.06(+2.84%)
Jan 07, 2009 1.921 1.963 1.921 1.959 34,465 -0.00(-0.18%)
Jan 06, 2009 1.966 1.990 1.963 1.963 12,413 -0.10(-5.04%)
Jan 05, 2009 1.844 2.070 1.844 2.067 47,976 +0.26(+14.42%)
Jan 02, 2009 1.723 1.820 1.584 1.806 33,639 +0.09(+5.27%)
Dec 31, 2008 1.556 1.733 1.549 1.716 15,917 +0.18(+12.02%)
Dec 30, 2008 1.563 1.636 1.514 1.532 52,925 -0.02(-1.12%)
Dec 29, 2008 1.601 1.650 1.546 1.549 41,041 -0.10(-6.30%)
Dec 26, 2008 1.719 1.737 1.653 1.653 43,655 -0.07(-3.84%)
Dec 24, 2008 1.673 1.719 1.598 1.719 23,681 +0.15(+9.27%)
Dec 23, 2008 1.598 1.702 1.563 1.574 87,134 -0.07(-4.00%)
Dec 22, 2008 1.716 1.716 1.633 1.639 11,803 +0.01(+0.40%)
Dec 19, 2008 1.633 1.702 1.633 1.633 78,282 -0.02(-1.01%)
Dec 18, 2008 1.719 1.719 1.598 1.649 35,945 -0.04(-2.61%)
Dec 17, 2008 1.615 1.719 1.605 1.693 28,535 +0.07(+4.46%)
Dec 16, 2008 1.598 1.664 1.598 1.621 28,500 +0.01(+0.37%)
Dec 15, 2008 1.751 1.751 1.615 1.615 39,840 -0.08(-4.70%)
Dec 12, 2008 1.646 1.761 1.615 1.695 33,659 -0.03(-1.72%)
Dec 11, 2008 1.768 1.768 1.681 1.725 39,440 +0.05(+2.79%)
Dec 10, 2008 1.775 1.775 1.601 1.678 25,633 -0.04(-2.42%)
Dec 09, 2008 1.737 1.737 1.667 1.719 6,488 -0.02(-1.00%)
Dec 08, 2008 1.737 1.737 1.737 1.737 10,363 +0.00(+0.00%)
Dec 05, 2008 1.785 1.789 1.737 1.737 26,730 -0.02(-0.99%)
Dec 04, 2008 1.765 1.765 1.737 1.754 40,954 +0.03(+2.02%)
Dec 03, 2008 1.723 1.737 1.712 1.719 21,346 +0.04(+2.49%)
Dec 02, 2008 1.706 1.706 1.671 1.678 12,312 -0.06(-3.40%)
Dec 01, 2008 1.719 1.737 1.719 1.737 3,742 -0.01(-0.60%)
Nov 28, 2008 1.709 1.754 1.709 1.747 6,555 +0.04(+2.24%)
Nov 26, 2008 1.692 1.709 1.521 1.709 47,630 +0.07(+4.46%)
Nov 25, 2008 1.567 1.636 1.553 1.636 25,621 +0.07(+4.43%)
Nov 24, 2008 1.567 1.634 1.504 1.567 76,865 +0.07(+4.88%)
Nov 21, 2008 1.636 1.636 1.476 1.494 43,732 -0.07(-4.66%)
Nov 20, 2008 1.712 1.712 1.528 1.567 45,880 -0.08(-5.05%)
Nov 19, 2008 1.817 1.817 1.650 1.650 51,644 -0.08(-4.62%)
Nov 18, 2008 1.730 1.765 1.730 1.730 18,338 +0.00(+0.20%)
Nov 17, 2008 1.591 1.733 1.591 1.726 9,258 +0.05(+2.69%)
Nov 14, 2008 1.636 1.681 1.584 1.681 21,617 -0.06(-3.20%)
Nov 13, 2008 1.740 1.799 1.726 1.737 37,546 -0.00(-0.20%)
Nov 12, 2008 1.810 1.820 1.518 1.740 35,459 -0.01(-0.40%)
Nov 11, 2008 1.785 1.824 1.563 1.747 54,165 +0.01(+0.60%)
Nov 10, 2008 1.737 1.824 1.678 1.737 28,601 +0.06(+3.52%)
Nov 07, 2008 1.817 1.817 1.678 1.678 72,737 -0.05(-2.82%)
Nov 06, 2008 1.883 1.883 1.726 1.726 44,890 -0.07(-3.87%)
Nov 05, 2008 1.858 1.876 1.796 1.796 53,673 +0.01(+0.39%)
Nov 04, 2008 1.737 1.841 1.737 1.789 29,954 -0.02(-0.96%)
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.