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 (%)
May 31, 2007 2.893 2.893 2.834 2.852 24,355 -0.01(-0.41%)
May 30, 2007 2.855 2.866 2.855 2.864 9,212 +0.03(+0.90%)
May 29, 2007 2.848 2.869 2.834 2.838 23,966 -0.00(-0.12%)
May 25, 2007 2.831 2.859 2.828 2.841 36,979 +0.01(+0.25%)
May 24, 2007 2.855 2.925 2.814 2.834 70,411 -0.07(-2.39%)
May 23, 2007 2.817 2.987 2.814 2.904 124,387 +0.09(+3.08%)
May 22, 2007 2.831 2.848 2.814 2.817 67,172 -0.01(-0.49%)
May 21, 2007 2.852 2.852 2.831 2.831 49,076 -0.02(-0.61%)
May 18, 2007 2.834 2.953 2.821 2.848 73,209 +0.01(+0.37%)
May 17, 2007 2.834 2.890 2.834 2.838 74,404 -0.03(-0.97%)
May 16, 2007 2.862 2.866 2.814 2.866 96,010 +0.00(+0.00%)
May 15, 2007 2.831 2.866 2.831 2.866 23,710 +0.00(+0.00%)
May 14, 2007 2.866 2.866 2.848 2.866 26,736 +0.00(+0.00%)
May 11, 2007 2.866 2.866 2.866 2.866 4,231 +0.05(+1.73%)
May 10, 2007 2.866 2.900 2.814 2.817 34,632 +0.00(+0.12%)
May 09, 2007 2.786 2.838 2.782 2.814 39,786 -0.03(-1.10%)
May 08, 2007 2.796 2.866 2.779 2.845 79,082 +0.05(+1.61%)
May 07, 2007 2.821 2.852 2.800 2.800 51,252 -0.07(-2.30%)
May 04, 2007 2.841 2.866 2.831 2.866 66,542 +0.01(+0.24%)
May 03, 2007 2.831 2.900 2.814 2.859 47,748 +0.01(+0.37%)
May 02, 2007 2.834 2.872 2.834 2.848 81,302 -0.02(-0.61%)
May 01, 2007 2.866 2.866 2.810 2.866 35,677 +0.01(+0.49%)
Apr 30, 2007 2.866 2.866 2.800 2.852 54,626 +0.03(+1.01%)
Apr 27, 2007 2.866 2.866 2.821 2.823 96,540 -0.00(-0.15%)
Apr 26, 2007 2.831 2.866 2.821 2.828 38,821 +0.03(+0.99%)
Apr 25, 2007 2.834 2.834 2.800 2.800 44,058 +0.00(+0.00%)
Apr 24, 2007 2.828 2.828 2.800 2.800 23,894 +0.00(+0.00%)
Apr 23, 2007 2.869 2.869 2.800 2.800 66,490 -0.07(-2.30%)
Apr 20, 2007 2.814 2.883 2.814 2.866 75,138 +0.07(+2.36%)
Apr 19, 2007 2.828 2.848 2.800 2.800 48,825 +0.00(+0.00%)
Apr 18, 2007 2.793 2.848 2.772 2.800 47,501 +0.00(+0.12%)
Apr 17, 2007 2.795 2.814 2.755 2.796 150,495 +0.01(+0.20%)
Apr 16, 2007 2.810 2.810 2.786 2.791 10,363 -0.04(-1.42%)
Apr 13, 2007 2.873 2.876 2.800 2.831 22,599 -0.07(-2.28%)
Apr 12, 2007 2.779 2.953 2.779 2.897 64,250 +0.11(+4.12%)
Apr 11, 2007 2.796 2.807 2.779 2.782 90,226 +0.00(+0.00%)
Apr 10, 2007 2.775 2.796 2.720 2.782 123,932 +0.07(+2.43%)
Apr 09, 2007 2.744 2.796 2.709 2.716 63,096 -0.03(-1.26%)
Apr 05, 2007 2.692 2.758 2.692 2.751 55,110 +0.06(+2.19%)
Apr 04, 2007 2.800 2.814 2.692 2.692 682,836 -0.11(-3.85%)
Apr 03, 2007 2.800 2.800 2.800 2.800 18,465 +0.00(+0.00%)
Apr 02, 2007 2.814 2.814 2.800 2.800 17,255 -0.01(-0.25%)
Mar 30, 2007 2.807 2.866 2.782 2.807 36,527 -0.01(-0.37%)
Mar 29, 2007 2.855 2.855 2.817 2.817 5,469 +0.03(+1.12%)
Mar 28, 2007 2.873 2.873 2.786 2.786 12,810 -0.16(-5.31%)
Mar 27, 2007 2.942 2.953 2.852 2.942 19,216 +0.14(+5.09%)
Mar 26, 2007 2.949 2.949 2.789 2.800 14,126 -0.05(-1.83%)
Mar 23, 2007 2.867 2.867 2.852 2.852 4,842 -0.00(-0.12%)
Mar 22, 2007 2.904 2.953 2.855 2.855 14,106 -0.05(-1.67%)
Mar 21, 2007 2.814 2.904 2.814 2.904 9,356 +0.09(+3.21%)
Mar 20, 2007 2.845 2.848 2.779 2.814 10,274 +0.03(+1.25%)
Mar 19, 2007 2.779 2.779 2.761 2.779 7,608 +0.00(+0.00%)
Mar 16, 2007 2.796 2.796 2.761 2.779 91,836 -0.00(-0.12%)
Mar 15, 2007 2.782 2.782 2.782 2.782 0 +0.00(+0.00%)
Mar 14, 2007 2.796 2.796 2.782 2.782 3,742 -0.01(-0.37%)
Mar 13, 2007 2.814 2.817 2.779 2.793 23,606 -0.02(-0.74%)
Mar 12, 2007 2.855 2.859 2.814 2.814 14,215 -0.03(-1.22%)
Mar 09, 2007 2.838 2.848 2.834 2.848 4,226 -0.04(-1.44%)
Mar 08, 2007 2.880 2.890 2.831 2.890 5,219 +0.08(+2.72%)
Mar 07, 2007 2.814 2.814 2.814 2.814 0 +0.00(+0.00%)
Mar 06, 2007 2.779 2.880 2.779 2.814 52,573 +0.02(+0.75%)
Mar 05, 2007 2.782 2.796 2.779 2.793 23,157 +0.01(+0.37%)
Mar 02, 2007 2.782 2.782 2.782 2.782 1,439 -0.03(-1.23%)
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.