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 (%)
Nov 30, 2007 2.532 2.567 2.473 2.477 72,075 -0.04(-1.66%)
Nov 29, 2007 2.501 2.531 2.466 2.518 50,956 +0.01(+0.56%)
Nov 28, 2007 2.518 2.567 2.501 2.504 37,670 -0.01(-0.41%)
Nov 27, 2007 2.536 2.536 2.501 2.515 33,622 -0.00(-0.14%)
Nov 26, 2007 2.553 2.567 2.504 2.518 23,085 +0.00(+0.14%)
Nov 23, 2007 2.567 2.567 2.504 2.515 11,515 -0.05(-2.03%)
Nov 21, 2007 2.567 2.567 2.504 2.567 22,311 +0.00(+0.00%)
Nov 20, 2007 2.557 2.567 2.518 2.567 19,311 +0.05(+1.93%)
Nov 19, 2007 2.532 2.532 2.518 2.518 67,282 -0.01(-0.55%)
Nov 16, 2007 2.563 2.563 2.532 2.532 9,586 -0.02(-0.81%)
Nov 15, 2007 2.567 2.567 2.553 2.553 21,994 -0.01(-0.54%)
Nov 14, 2007 2.563 2.567 2.560 2.567 32,548 +0.00(+0.16%)
Nov 13, 2007 2.518 2.570 2.518 2.563 46,090 +0.02(+0.93%)
Nov 12, 2007 2.661 2.661 2.539 2.539 59,016 -0.05(-1.88%)
Nov 09, 2007 2.623 2.696 2.588 2.588 50,034 -0.05(-1.72%)
Nov 08, 2007 2.692 2.692 2.623 2.633 20,497 -0.06(-2.19%)
Nov 07, 2007 2.696 2.723 2.692 2.692 9,212 -0.06(-2.15%)
Nov 06, 2007 2.761 2.761 2.751 2.751 7,125 +0.00(+0.13%)
Nov 05, 2007 2.782 2.789 2.678 2.748 25,279 -0.05(-1.62%)
Nov 02, 2007 2.699 2.807 2.692 2.793 38,225 +0.10(+3.61%)
Nov 01, 2007 2.775 2.775 2.671 2.696 11,837 -0.00(-0.13%)
Oct 31, 2007 2.761 2.761 2.633 2.699 27,490 +0.00(+0.13%)
Oct 30, 2007 2.758 2.758 2.610 2.696 49,965 -0.02(-0.77%)
Oct 29, 2007 2.647 2.716 2.591 2.716 28,924 +0.13(+4.83%)
Oct 26, 2007 2.727 2.761 2.588 2.591 84,676 -0.14(-5.09%)
Oct 25, 2007 2.601 2.730 2.598 2.730 24,470 +0.13(+4.80%)
Oct 24, 2007 2.591 2.605 2.591 2.605 1,439 -0.01(-0.53%)
Oct 23, 2007 2.605 2.619 2.588 2.619 7,197 +0.07(+2.72%)
Oct 22, 2007 2.605 2.623 2.511 2.550 30,803 -0.01(-0.41%)
Oct 19, 2007 2.654 2.654 2.504 2.560 79,885 -0.03(-1.21%)
Oct 18, 2007 2.653 2.661 2.591 2.591 10,631 -0.07(-2.74%)
Oct 17, 2007 2.664 2.664 2.664 2.664 0 +0.00(+0.00%)
Oct 16, 2007 2.623 2.689 2.602 2.664 11,046 +0.01(+0.26%)
Oct 15, 2007 2.616 2.682 2.612 2.657 18,041 +0.12(+4.65%)
Oct 12, 2007 2.744 2.744 2.536 2.539 158,355 -0.20(-7.23%)
Oct 11, 2007 2.761 2.807 2.737 2.737 41,455 -0.03(-1.13%)
Oct 10, 2007 2.761 2.793 2.761 2.768 27,743 +0.01(+0.25%)
Oct 09, 2007 2.723 2.807 2.657 2.761 89,222 +0.12(+4.61%)
Oct 08, 2007 2.640 2.716 2.609 2.640 19,302 -0.03(-1.17%)
Oct 05, 2007 2.630 2.803 2.623 2.671 33,023 -0.08(-3.03%)
Oct 04, 2007 2.709 2.775 2.623 2.755 57,398 +0.05(+1.67%)
Oct 03, 2007 2.772 2.779 2.709 2.709 98,774 -0.06(-2.13%)
Oct 02, 2007 2.713 2.772 2.709 2.768 33,400 -0.00(-0.13%)
Oct 01, 2007 2.765 2.779 2.709 2.772 46,807 +0.03(+1.27%)
Sep 28, 2007 2.709 2.751 2.709 2.737 8,492 +0.03(+1.03%)
Sep 27, 2007 2.716 2.720 2.709 2.709 110,617 +0.00(+0.00%)
Sep 26, 2007 2.713 2.716 2.702 2.709 177,134 +0.00(+0.00%)
Sep 25, 2007 2.713 2.800 2.709 2.709 53,633 +0.00(+0.00%)
Sep 24, 2007 2.755 2.755 2.709 2.709 29,148 -0.00(-0.17%)
Sep 21, 2007 2.709 2.723 2.709 2.714 29,076 +0.00(+0.17%)
Sep 20, 2007 2.713 2.755 2.709 2.709 22,279 +0.00(+0.00%)
Sep 19, 2007 2.671 2.755 2.661 2.709 82,735 -0.05(-1.64%)
Sep 18, 2007 2.640 2.755 2.557 2.755 46,459 +0.12(+4.48%)
Sep 17, 2007 2.609 2.636 2.557 2.636 22,118 +0.03(+1.20%)
Sep 14, 2007 2.675 2.765 2.605 2.605 27,435 -0.09(-3.23%)
Sep 13, 2007 2.623 2.761 2.623 2.692 12,091 +0.07(+2.65%)
Sep 12, 2007 2.598 2.623 2.591 2.623 12,134 +0.01(+0.53%)
Sep 11, 2007 2.636 2.755 2.518 2.609 96,422 -0.02(-0.79%)
Sep 10, 2007 2.667 2.667 2.630 2.630 21,937 -0.06(-2.20%)
Sep 07, 2007 2.761 2.761 2.689 2.689 4,318 +0.06(+2.24%)
Sep 06, 2007 2.779 2.831 2.605 2.630 40,894 -0.08(-3.07%)
Sep 05, 2007 2.584 2.744 2.553 2.713 77,366 +0.04(+1.43%)
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.