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 (%)
Apr 30, 2010 1.958 1.958 1.919 1.926 429,076 -0.03(-1.45%)
Apr 29, 2010 1.951 1.965 1.933 1.955 507,625 +0.02(+1.29%)
Apr 28, 2010 1.955 1.958 1.923 1.930 647,616 -0.00(-0.18%)
Apr 27, 2010 1.987 1.987 1.933 1.933 648,476 -0.04(-2.15%)
Apr 26, 2010 1.987 1.987 1.951 1.976 900,251 +0.01(+0.36%)
Apr 23, 2010 1.948 1.983 1.926 1.969 1,206,510 +0.05(+2.78%)
Apr 22, 2010 1.905 1.944 1.891 1.916 2,921,345 +0.02(+1.31%)
Apr 21, 2010 1.898 1.916 1.873 1.891 7,680,742 -0.01(-0.74%)
Apr 20, 2010 2.018 2.018 1.905 1.905 1,381,798 -0.22(-10.50%)
Apr 19, 2010 2.086 2.128 2.086 2.128 137,471 +0.01(+0.67%)
Apr 16, 2010 2.096 2.125 2.086 2.114 85,426 +0.02(+0.85%)
Apr 15, 2010 2.075 2.139 2.075 2.096 100,161 +0.00(+0.00%)
Apr 14, 2010 2.093 2.120 2.075 2.096 51,212 +0.00(+0.17%)
Apr 13, 2010 2.125 2.157 2.068 2.093 157,299 -0.01(-0.51%)
Apr 12, 2010 2.072 2.125 2.057 2.104 144,394 +0.03(+1.37%)
Apr 09, 2010 2.079 2.114 2.033 2.075 293,635 +0.00(+0.17%)
Apr 08, 2010 2.079 2.128 2.065 2.072 177,154 -0.06(-2.67%)
Apr 07, 2010 2.143 2.157 2.093 2.128 203,506 +0.02(+0.84%)
Apr 06, 2010 2.079 2.157 2.079 2.111 69,663 +0.00(+0.00%)
Apr 05, 2010 2.107 2.157 2.075 2.111 118,417 +0.02(+1.02%)
Apr 01, 2010 2.072 2.089 2.089 2.089 89,080 +0.02(+0.86%)
Mar 31, 2010 2.100 2.111 2.061 2.072 88,640 -0.02(-1.02%)
Mar 30, 2010 2.107 2.111 2.075 2.093 77,409 -0.02(-1.17%)
Mar 29, 2010 2.096 2.125 2.093 2.118 65,161 +0.03(+1.44%)
Mar 26, 2010 2.119 2.140 2.060 2.088 258,419 -0.03(-1.35%)
Mar 25, 2010 2.126 2.126 2.102 2.116 54,497 -0.00(-0.13%)
Mar 24, 2010 2.115 2.133 2.084 2.119 201,572 +0.00(+0.00%)
Mar 23, 2010 2.070 2.119 2.036 2.119 191,563 +0.04(+1.84%)
Mar 22, 2010 2.077 2.084 2.049 2.081 240,578 -0.00(-0.17%)
Mar 19, 2010 2.015 2.084 2.011 2.084 179,843 +0.06(+2.92%)
Mar 18, 2010 2.008 2.049 2.008 2.025 73,958 +0.03(+1.39%)
Mar 17, 2010 2.001 2.049 1.997 1.997 101,232 -0.00(-0.17%)
Mar 16, 2010 2.015 2.029 1.990 2.001 213,787 -0.02(-1.20%)
Mar 15, 2010 2.029 2.049 2.015 2.025 77,510 -0.01(-0.68%)
Mar 12, 2010 2.011 2.046 2.011 2.039 44,694 +0.02(+1.03%)
Mar 11, 2010 2.025 2.056 2.001 2.018 68,805 -0.01(-0.34%)
Mar 10, 2010 2.015 2.032 2.011 2.025 106,403 +0.03(+1.39%)
Mar 09, 2010 2.008 2.036 1.997 1.997 153,501 -0.02(-1.20%)
Mar 08, 2010 2.008 2.036 1.983 2.022 133,988 +0.01(+0.34%)
Mar 05, 2010 2.067 2.067 1.990 2.015 126,696 -0.03(-1.36%)
Mar 04, 2010 2.042 2.060 1.997 2.042 151,114 +0.02(+0.86%)
Mar 03, 2010 2.018 2.036 2.004 2.025 62,940 +0.01(+0.69%)
Mar 02, 2010 2.001 2.036 1.990 2.011 198,014 +0.01(+0.70%)
Mar 01, 2010 2.001 2.042 1.997 1.997 80,660 -0.01(-0.52%)
Feb 26, 2010 1.997 2.011 1.980 2.008 34,313 +0.00(+0.00%)
Feb 25, 2010 2.015 2.015 1.998 2.008 73,123 +0.00(+0.00%)
Feb 24, 2010 1.997 2.015 1.987 2.008 101,048 +0.00(+0.17%)
Feb 23, 2010 2.004 2.011 1.970 2.004 209,233 +0.02(+0.87%)
Feb 22, 2010 1.990 2.001 1.976 1.987 88,597 +0.03(+1.42%)
Feb 19, 2010 1.997 2.008 1.959 1.959 356,116 -0.04(-1.91%)
Feb 18, 2010 2.004 2.008 1.966 1.997 151,071 -0.01(-0.48%)
Feb 17, 2010 2.042 2.042 1.987 2.007 124,067 -0.00(-0.03%)
Feb 16, 2010 1.997 2.015 1.997 2.008 67,662 +0.01(+0.70%)
Feb 12, 2010 1.976 1.994 1.994 1.994 48,940 +0.03(+1.59%)
Feb 11, 2010 1.980 2.008 1.963 1.963 109,163 -0.02(-0.88%)
Feb 10, 2010 2.015 2.015 1.978 1.980 81,184 -0.01(-0.70%)
Feb 09, 2010 2.018 2.018 1.984 1.994 90,897 -0.02(-0.86%)
Feb 08, 2010 1.980 2.015 1.973 2.011 81,569 +0.03(+1.76%)
Feb 05, 2010 2.018 2.018 1.963 1.976 130,784 -0.02(-1.04%)
Feb 04, 2010 2.029 2.029 1.963 1.997 225,801 +0.01(+0.52%)
Feb 03, 2010 1.990 2.022 1.963 1.987 152,790 -0.02(-1.21%)
Feb 02, 2010 2.015 2.034 1.973 2.011 193,828 -0.01(-0.69%)
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.