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 (%)
Dec 30, 2005 2.560 2.577 2.560 2.577 13,444 +0.01(+0.54%)
Dec 29, 2005 2.609 2.609 2.563 2.563 20,439 -0.03(-1.21%)
Dec 28, 2005 2.709 2.709 2.595 2.595 4,318 -0.05(-1.84%)
Dec 27, 2005 2.657 2.657 2.626 2.643 5,757 -0.01(-0.26%)
Dec 23, 2005 2.675 2.675 2.650 2.650 7,844 -0.10(-3.47%)
Dec 22, 2005 2.623 2.761 2.623 2.746 31,604 +0.12(+4.41%)
Dec 21, 2005 2.612 2.630 2.612 2.630 1,007 +0.01(+0.26%)
Dec 20, 2005 2.761 2.761 2.609 2.623 8,746 -0.06(-2.07%)
Dec 19, 2005 2.623 2.713 2.605 2.678 11,236 -0.00(-0.13%)
Dec 16, 2005 2.761 2.761 2.609 2.682 16,372 +0.08(+3.21%)
Dec 15, 2005 2.761 2.761 2.595 2.598 30,659 -0.04(-1.58%)
Dec 14, 2005 2.675 2.675 2.640 2.640 3,325 -0.10(-3.80%)
Dec 13, 2005 2.598 2.761 2.598 2.744 5,469 +0.12(+4.64%)
Dec 12, 2005 2.775 2.775 2.595 2.623 10,133 +0.02(+0.67%)
Dec 09, 2005 2.626 2.626 2.605 2.605 7,485 +0.01(+0.40%)
Dec 08, 2005 2.605 2.605 2.595 2.595 4,588 -0.01(-0.40%)
Dec 07, 2005 2.702 2.775 2.605 2.605 8,642 -0.03(-1.32%)
Dec 06, 2005 2.643 2.709 2.598 2.640 6,915 -0.08(-3.06%)
Dec 05, 2005 2.605 2.758 2.588 2.723 13,009 +0.08(+3.16%)
Dec 02, 2005 2.623 2.655 2.588 2.640 17,296 +0.03(+1.06%)
Dec 01, 2005 2.758 2.761 2.612 2.612 15,517 -0.10(-3.69%)
Nov 30, 2005 2.605 2.712 2.591 2.712 5,475 -0.06(-2.28%)
Nov 29, 2005 2.702 2.775 2.702 2.775 9,788 +0.16(+5.97%)
Nov 28, 2005 2.675 2.678 2.605 2.619 6,989 -0.02(-0.79%)
Nov 25, 2005 2.640 2.640 2.640 2.640 575 -0.02(-0.65%)
Nov 23, 2005 2.746 2.746 2.657 2.657 2,303 +0.02(+0.79%)
Nov 22, 2005 2.623 2.768 2.623 2.636 21,041 -0.01(-0.41%)
Nov 21, 2005 2.775 2.775 2.623 2.647 20,687 -0.10(-3.53%)
Nov 18, 2005 2.640 2.744 2.640 2.744 6,175 +0.10(+3.95%)
Nov 17, 2005 2.622 2.640 2.622 2.640 1,871 +0.02(+0.90%)
Nov 16, 2005 2.605 2.616 2.605 2.616 1,295 +0.01(+0.43%)
Nov 15, 2005 2.640 2.640 2.605 2.605 10,116 -0.04(-1.44%)
Nov 14, 2005 2.734 2.734 2.643 2.643 1,727 -0.13(-4.76%)
Nov 11, 2005 2.692 2.775 2.692 2.775 28,601 +0.10(+3.90%)
Nov 10, 2005 2.612 2.671 2.612 2.671 1,727 +0.06(+2.26%)
Nov 09, 2005 2.692 2.692 2.609 2.612 17,302 +0.00(+0.13%)
Nov 08, 2005 2.609 2.692 2.609 2.609 6,621 +0.00(+0.13%)
Nov 07, 2005 2.605 2.605 2.605 2.605 5,181 +0.00(+0.00%)
Nov 04, 2005 2.640 2.640 2.605 2.605 575 -0.03(-1.32%)
Nov 03, 2005 2.563 2.640 2.563 2.640 9,644 +0.05(+2.01%)
Nov 02, 2005 2.566 2.588 2.566 2.588 3,258 +0.03(+1.22%)
Nov 01, 2005 2.657 2.692 2.529 2.557 20,762 +0.00(+0.00%)
Oct 31, 2005 2.623 2.623 2.557 2.557 10,850 -0.05(-1.87%)
Oct 28, 2005 2.598 2.605 2.553 2.605 29,989 +0.02(+0.62%)
Oct 27, 2005 2.589 2.589 2.589 2.589 0 +0.00(+0.00%)
Oct 26, 2005 2.553 2.598 2.553 2.589 5,038 +0.07(+2.81%)
Oct 25, 2005 2.518 2.518 2.518 2.518 0 +0.00(+0.00%)
Oct 24, 2005 2.553 2.553 2.518 2.518 29,076 -0.06(-2.16%)
Oct 21, 2005 2.570 2.609 2.539 2.574 17,561 -0.01(-0.54%)
Oct 20, 2005 2.553 2.616 2.536 2.588 27,677 -0.01(-0.40%)
Oct 19, 2005 2.532 2.598 2.532 2.598 12,128 +0.07(+2.61%)
Oct 18, 2005 2.553 2.616 2.525 2.532 18,136 +0.01(+0.27%)
Oct 17, 2005 2.612 2.612 2.525 2.525 15,718 -0.03(-1.36%)
Oct 14, 2005 2.605 2.608 2.543 2.560 32,249 -0.05(-1.73%)
Oct 13, 2005 2.605 2.605 2.605 2.605 12,667 -0.02(-0.66%)
Oct 12, 2005 2.692 2.692 2.623 2.623 3,483 +0.00(+0.00%)
Oct 11, 2005 2.623 2.657 2.623 2.623 16,968 +0.00(+0.00%)
Oct 10, 2005 2.623 2.623 2.623 2.623 1,799 +0.02(+0.67%)
Oct 07, 2005 2.605 2.605 2.605 2.605 3,454 -0.04(-1.45%)
Oct 06, 2005 2.640 2.643 2.640 2.643 5,181 +0.01(+0.26%)
Oct 05, 2005 2.605 2.636 2.577 2.636 9,644 +0.03(+1.20%)
Oct 04, 2005 2.605 2.605 2.605 2.605 1,151 -0.02(-0.66%)
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.