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 (%)
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%)
Mar 01, 2007 2.831 2.831 2.786 2.817 3,627 +0.01(+0.49%)
Feb 28, 2007 2.796 2.803 2.782 2.803 12,589 +0.01(+0.25%)
Feb 27, 2007 2.796 2.796 2.779 2.796 2,795 +0.00(+0.00%)
Feb 26, 2007 2.796 2.796 2.796 2.796 978 +0.00(+0.00%)
Feb 23, 2007 2.779 2.810 2.779 2.796 14,250 +0.02(+0.62%)
Feb 22, 2007 2.789 2.817 2.779 2.779 63,611 -0.03(-0.99%)
Feb 21, 2007 2.821 2.821 2.807 2.807 7,197 +0.00(+0.12%)
Feb 20, 2007 2.803 2.807 2.796 2.803 6,045 +0.00(+0.12%)
Feb 16, 2007 2.796 2.800 2.796 2.800 1,592 +0.00(+0.12%)
Feb 15, 2007 2.796 2.796 2.796 2.796 0 +0.00(+0.00%)
Feb 14, 2007 2.814 2.821 2.796 2.796 20,414 -0.05(-1.59%)
Feb 13, 2007 2.828 2.852 2.828 2.841 19,703 -0.04(-1.33%)
Feb 12, 2007 2.864 2.880 2.864 2.880 863 +0.00(+0.00%)
Feb 09, 2007 2.846 2.883 2.814 2.880 35,784 +0.03(+0.97%)
Feb 08, 2007 2.828 2.852 2.814 2.852 10,890 -0.00(-0.12%)
Feb 07, 2007 2.883 2.883 2.834 2.855 7,015 -0.01(-0.24%)
Feb 06, 2007 2.856 2.862 2.856 2.862 3,561 +0.03(+0.98%)
Feb 05, 2007 2.862 2.862 2.831 2.834 30,717 -0.02(-0.61%)
Feb 02, 2007 2.831 2.949 2.831 2.852 14,097 -0.10(-3.41%)
Feb 01, 2007 3.039 3.039 2.953 2.953 23,157 +0.11(+4.04%)
Jan 31, 2007 2.883 2.883 2.814 2.838 15,764 -0.01(-0.49%)
Jan 30, 2007 2.848 2.883 2.845 2.852 38,686 +0.04(+1.36%)
Jan 29, 2007 2.830 2.830 2.814 2.814 3,166 +0.00(+0.00%)
Jan 26, 2007 2.800 2.814 2.782 2.814 114,294 +0.01(+0.50%)
Jan 25, 2007 2.848 2.848 2.800 2.800 12,966 +0.00(+0.00%)
Jan 24, 2007 2.807 2.814 2.796 2.800 12,206 -0.06(-2.18%)
Jan 23, 2007 2.821 2.862 2.814 2.862 15,862 +0.00(+0.00%)
Jan 22, 2007 2.814 2.862 2.814 2.862 12,183 +0.05(+1.73%)
Jan 19, 2007 2.796 2.814 2.796 2.814 5,829 +0.03(+1.12%)
Jan 18, 2007 2.782 2.782 2.779 2.782 11,999 +0.00(+0.00%)
Jan 17, 2007 2.779 2.782 2.779 2.782 8,780 -0.03(-1.11%)
Jan 16, 2007 2.814 2.814 2.814 2.814 0 +0.00(+0.00%)
Jan 12, 2007 2.779 2.827 2.779 2.814 3,457 +0.03(+1.12%)
Jan 11, 2007 2.807 2.807 2.782 2.782 4,807 -0.07(-2.32%)
Jan 10, 2007 2.866 2.866 2.848 2.848 575 +0.01(+0.37%)
Jan 09, 2007 2.814 2.866 2.779 2.838 35,191 +0.02(+0.86%)
Jan 08, 2007 2.796 2.814 2.779 2.814 23,609 +0.02(+0.75%)
Jan 05, 2007 2.775 2.793 2.775 2.793 25,443 +0.02(+0.63%)
Jan 04, 2007 2.748 2.779 2.709 2.775 42,987 +0.07(+2.44%)
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.