Singapore markets closed
Straits Times Index
3,410.81 -29.07 (-0.85%) Nikkei
40,912.37 -1.28 (-0.00%) Hang Seng
17,799.61 -228.67 (-1.27%) FTSE 100
8,203.93 -37.33 (-0.45%) Bitcoin USD
56,893.53 +81.17 (+0.14%) CMC Crypto 200
1,186.73 -21.96 (-1.82%)
AmericaFirst Income A (AFPAX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
07 Jul 2023 - 07 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jul 2024 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | - |
| 03 Jul 2024 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | - |
| 02 Jul 2024 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | - |
| 01 Jul 2024 | 4.4300 | 4.4300 | 4.4300 | 4.4300 | 4.4300 | - |
| 28 Jun 2024 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | - |
| 27 Jun 2024 | 4.4300 | 4.4300 | 4.4300 | 4.4300 | 4.4300 | - |
| 26 Jun 2024 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | - |
| 25 Jun 2024 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | - |
| 24 Jun 2024 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | - |
| 21 Jun 2024 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | - |
| 20 Jun 2024 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | - |
| 18 Jun 2024 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | - |
| 17 Jun 2024 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | - |
| 14 Jun 2024 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | - |
| 13 Jun 2024 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | - |
| 12 Jun 2024 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | - |
| 11 Jun 2024 | 4.4100 | 4.4100 | 4.4100 | 4.4100 | 4.4100 | - |
| 10 Jun 2024 | 4.4300 | 4.4300 | 4.4300 | 4.4300 | 4.4300 | - |
| 07 Jun 2024 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | - |
| 06 Jun 2024 | 4.4300 | 4.4300 | 4.4300 | 4.4300 | 4.4300 | - |
| 05 Jun 2024 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | - |
| 04 Jun 2024 | 4.4100 | 4.4100 | 4.4100 | 4.4100 | 4.4100 | - |
| 03 Jun 2024 | 4.4300 | 4.4300 | 4.4300 | 4.4300 | 4.4300 | - |
| 31 May 2024 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | - |
| 30 May 2024 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | - |
| 30 May 2024 | 0.037 Dividend | |||||
| 29 May 2024 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | 4.4030 | - |
| 28 May 2024 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 4.4427 | - |
| 24 May 2024 | 4.4900 | 4.4900 | 4.4900 | 4.4900 | 4.4526 | - |
| 23 May 2024 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | 4.4129 | - |
| 22 May 2024 | 4.5100 | 4.5100 | 4.5100 | 4.5100 | 4.4724 | - |
| 21 May 2024 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 4.5022 | - |
| 20 May 2024 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 4.4823 | - |
| 17 May 2024 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | 4.4923 | - |
| 16 May 2024 | 4.5100 | 4.5100 | 4.5100 | 4.5100 | 4.4724 | - |
| 15 May 2024 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 4.4823 | - |
| 14 May 2024 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | 4.4327 | - |
| 13 May 2024 | 4.4300 | 4.4300 | 4.4300 | 4.4300 | 4.3931 | - |
| 10 May 2024 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | 4.3832 | - |
| 09 May 2024 | 4.4300 | 4.4300 | 4.4300 | 4.4300 | 4.3931 | - |
| 08 May 2024 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | 4.3435 | - |
| 07 May 2024 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | 4.3237 | - |
| 06 May 2024 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 4.3038 | - |
| 03 May 2024 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | 4.2741 | - |
| 02 May 2024 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | 4.2344 | - |
| 01 May 2024 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 4.2047 | - |
| 30 Apr 2024 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | 4.2344 | - |
| 29 Apr 2024 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 4.3038 | - |
| 29 Apr 2024 | 0.037 Dividend | |||||
| 26 Apr 2024 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | 4.2870 | - |
| 25 Apr 2024 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | 4.2870 | - |
| 24 Apr 2024 | 4.3900 | 4.3900 | 4.3900 | 4.3900 | 4.3165 | - |
| 23 Apr 2024 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | 4.3066 | - |
| 22 Apr 2024 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 4.2673 | - |
| 19 Apr 2024 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | 4.2378 | - |
| 18 Apr 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.2280 | - |
| 17 Apr 2024 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | 4.2378 | - |
| 16 Apr 2024 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | 4.2476 | - |
| 15 Apr 2024 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | 4.2575 | - |
| 12 Apr 2024 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | 4.2870 | - |
| 11 Apr 2024 | 4.4300 | 4.4300 | 4.4300 | 4.4300 | 4.3558 | - |
| 10 Apr 2024 | 4.4300 | 4.4300 | 4.4300 | 4.4300 | 4.3558 | - |
| 09 Apr 2024 | 4.4900 | 4.4900 | 4.4900 | 4.4900 | 4.4148 | - |
| 08 Apr 2024 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 4.4050 | - |
| 05 Apr 2024 | 4.4900 | 4.4900 | 4.4900 | 4.4900 | 4.4148 | - |
| 04 Apr 2024 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | 4.3755 | - |
| 03 Apr 2024 | 4.4900 | 4.4900 | 4.4900 | 4.4900 | 4.4148 | - |
| 02 Apr 2024 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | 4.3853 | - |
| 01 Apr 2024 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 4.4050 | - |
| 28 Mar 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.4246 | - |
| 27 Mar 2024 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 4.4050 | - |
| 27 Mar 2024 | 0.037 Dividend | |||||
| 26 Mar 2024 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | 4.3391 | - |
| 25 Mar 2024 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | 4.3488 | - |
| 22 Mar 2024 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | 4.3488 | - |
| 21 Mar 2024 | 4.4900 | 4.4900 | 4.4900 | 4.4900 | 4.3781 | - |
| 20 Mar 2024 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | 4.3391 | - |
| 19 Mar 2024 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.2903 | - |
| 18 Mar 2024 | 4.3900 | 4.3900 | 4.3900 | 4.3900 | 4.2806 | - |
| 15 Mar 2024 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | 4.2708 | - |
| 14 Mar 2024 | 4.3900 | 4.3900 | 4.3900 | 4.3900 | 4.2806 | - |
| 13 Mar 2024 | 4.4300 | 4.4300 | 4.4300 | 4.4300 | 4.3196 | - |
| 12 Mar 2024 | 4.4300 | 4.4300 | 4.4300 | 4.4300 | 4.3196 | - |
| 11 Mar 2024 | 4.4300 | 4.4300 | 4.4300 | 4.4300 | 4.3196 | - |
| 08 Mar 2024 | 4.4300 | 4.4300 | 4.4300 | 4.4300 | 4.3196 | - |
| 07 Mar 2024 | 4.4300 | 4.4300 | 4.4300 | 4.4300 | 4.3196 | - |
| 06 Mar 2024 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.2903 | - |
| 05 Mar 2024 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | 4.2708 | - |
| 04 Mar 2024 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.2903 | - |
| 01 Mar 2024 | 4.3900 | 4.3900 | 4.3900 | 4.3900 | 4.2806 | - |
| 29 Feb 2024 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.2416 | - |
| 28 Feb 2024 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | 4.2221 | - |
| 28 Feb 2024 | 0.037 Dividend | |||||
| 27 Feb 2024 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | 4.2153 | - |
| 26 Feb 2024 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.2056 | - |
| 23 Feb 2024 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | 4.2249 | - |
| 22 Feb 2024 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | 4.2249 | - |
| 21 Feb 2024 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 4.1959 | - |
| 20 Feb 2024 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | 4.1862 | - |
| 16 Feb 2024 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | 4.2153 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.