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 31, 2004 2.504 2.518 2.491 2.518 19,288 +0.02(+0.83%)
Dec 30, 2004 2.494 2.501 2.494 2.498 3,454 +0.00(+0.00%)
Dec 29, 2004 2.508 2.508 2.487 2.498 14,970 -0.05(-2.04%)
Dec 28, 2004 2.570 2.570 2.546 2.550 3,454 +0.00(+0.14%)
Dec 27, 2004 2.543 2.591 2.543 2.546 24,758 +0.01(+0.27%)
Dec 23, 2004 2.602 2.602 2.539 2.539 17,561 -0.06(-2.40%)
Dec 22, 2004 2.539 2.602 2.539 2.602 10,939 +0.06(+2.28%)
Dec 21, 2004 2.570 2.584 2.544 2.544 34,834 -0.02(-0.77%)
Dec 20, 2004 2.536 2.570 2.536 2.563 14,106 +0.01(+0.41%)
Dec 17, 2004 2.536 2.567 2.536 2.553 14,394 +0.01(+0.55%)
Dec 16, 2004 2.570 2.570 2.536 2.539 8,060 -0.02(-0.95%)
Dec 15, 2004 2.567 2.569 2.563 2.563 3,742 +0.01(+0.54%)
Dec 14, 2004 2.550 2.550 2.550 2.550 1,439 +0.00(+0.00%)
Dec 13, 2004 2.567 2.568 2.550 2.550 2,015 +0.01(+0.27%)
Dec 10, 2004 2.532 2.581 2.529 2.543 54,986 +0.01(+0.43%)
Dec 09, 2004 2.560 2.560 2.532 2.532 3,454 -0.01(-0.29%)
Dec 08, 2004 2.529 2.539 2.529 2.539 11,515 +0.00(+0.14%)
Dec 07, 2004 2.525 2.539 2.525 2.536 16,697 +0.00(+0.00%)
Dec 06, 2004 2.536 2.539 2.525 2.536 23,894 +0.00(+0.00%)
Dec 03, 2004 2.536 2.536 2.525 2.536 17,561 +0.01(+0.41%)
Dec 02, 2004 2.435 2.563 2.435 2.525 122,064 -0.03(-1.36%)
Dec 01, 2004 2.560 2.560 2.560 2.560 2,878 +0.03(+1.24%)
Nov 30, 2004 2.536 2.539 2.525 2.529 16,985 -0.02(-0.68%)
Nov 29, 2004 2.563 2.563 2.546 2.546 12,091 -0.02(-0.68%)
Nov 26, 2004 2.536 2.563 2.536 2.563 6,621 +0.03(+1.10%)
Nov 24, 2004 2.536 2.536 2.536 2.536 2,878 +0.01(+0.55%)
Nov 23, 2004 2.536 2.536 2.522 2.522 5,469 -0.01(-0.55%)
Nov 22, 2004 2.563 2.563 2.505 2.536 13,818 +0.03(+1.11%)
Nov 19, 2004 2.532 2.563 2.508 2.508 15,258 -0.01(-0.41%)
Nov 18, 2004 2.504 2.522 2.504 2.518 4,318 +0.01(+0.56%)
Nov 17, 2004 2.550 2.550 2.487 2.504 31,955 -0.04(-1.64%)
Nov 16, 2004 2.491 2.546 2.491 2.546 16,121 -0.00(-0.14%)
Nov 15, 2004 2.501 2.550 2.484 2.550 65,062 +0.07(+2.66%)
Nov 12, 2004 2.484 2.484 2.484 2.484 2,015 -0.07(-2.59%)
Nov 11, 2004 2.508 2.550 2.466 2.550 13,242 +0.05(+2.09%)
Nov 10, 2004 2.484 2.529 2.484 2.498 63,623 -0.06(-2.18%)
Nov 09, 2004 2.563 2.563 2.435 2.553 28,212 +0.10(+4.26%)
Nov 08, 2004 2.504 2.567 2.442 2.449 25,621 -0.05(-2.08%)
Nov 05, 2004 2.501 2.501 2.501 2.501 575 -0.07(-2.57%)
Nov 04, 2004 2.567 2.567 2.539 2.567 6,621 +0.03(+1.23%)
Nov 03, 2004 2.536 2.536 2.536 2.536 0 +0.00(+0.00%)
Nov 02, 2004 2.570 2.570 2.536 2.536 15,258 -0.03(-1.35%)
Nov 01, 2004 2.567 2.570 2.539 2.570 21,879 +0.03(+1.23%)
Oct 29, 2004 2.560 2.567 2.536 2.539 13,242 -0.02(-0.68%)
Oct 28, 2004 2.557 2.560 2.557 2.557 6,909 +0.02(+0.82%)
Oct 27, 2004 2.536 2.557 2.536 2.536 11,515 +0.00(+0.00%)
Oct 26, 2004 2.435 2.536 2.435 2.536 21,015 +0.01(+0.27%)
Oct 25, 2004 2.570 2.570 2.518 2.529 49,228 -0.01(-0.27%)
Oct 22, 2004 2.466 2.536 2.466 2.536 5,757 -0.01(-0.27%)
Oct 21, 2004 2.543 2.543 2.522 2.543 12,954 -0.03(-1.21%)
Oct 20, 2004 2.536 2.574 2.536 2.574 13,530 +0.06(+2.21%)
Oct 19, 2004 2.518 2.518 2.518 2.518 575 +0.00(+0.00%)
Oct 18, 2004 2.529 2.550 2.518 2.518 16,985 -0.01(-0.41%)
Oct 15, 2004 2.529 2.529 2.529 2.529 0 +0.00(+0.00%)
Oct 14, 2004 2.546 2.550 2.501 2.529 9,212 +0.06(+2.54%)
Oct 13, 2004 2.466 2.466 2.466 2.466 0 +0.00(+0.00%)
Oct 12, 2004 2.487 2.487 2.463 2.466 37,713 -0.02(-0.84%)
Oct 11, 2004 2.525 2.543 2.484 2.487 34,834 -0.05(-2.05%)
Oct 08, 2004 2.553 2.553 2.484 2.539 66,214 -0.01(-0.27%)
Oct 07, 2004 2.546 2.546 2.546 2.546 4,318 +0.00(+0.00%)
Oct 06, 2004 2.588 2.588 2.518 2.546 21,015 -0.04(-1.61%)
Oct 05, 2004 2.515 2.588 2.484 2.588 18,712 +0.15(+5.97%)
Oct 04, 2004 2.484 2.498 2.442 2.442 11,515 -0.06(-2.36%)
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.