AmericaFirst Income I (AFPIX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time Period:
Jul 03, 2023 - Jul 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 03, 2024 | - | - | - | - | - | - |
| Jul 02, 2024 | 4.7900 | 4.7900 | 4.7900 | 4.7900 | 4.7900 | - |
| Jul 01, 2024 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | - |
| Jun 28, 2024 | 4.7900 | 4.7900 | 4.7900 | 4.7900 | 4.7900 | - |
| Jun 27, 2024 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | - |
| Jun 26, 2024 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | - |
| Jun 25, 2024 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | - |
| Jun 24, 2024 | 4.8300 | 4.8300 | 4.8300 | 4.8300 | 4.8300 | - |
| Jun 21, 2024 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | - |
| Jun 20, 2024 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | - |
| Jun 18, 2024 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | - |
| Jun 17, 2024 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | - |
| Jun 14, 2024 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | - |
| Jun 13, 2024 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | - |
| Jun 12, 2024 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | - |
| Jun 11, 2024 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | - |
| Jun 10, 2024 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | - |
| Jun 07, 2024 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | - |
| Jun 06, 2024 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | - |
| Jun 05, 2024 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | - |
| Jun 04, 2024 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | - |
| Jun 03, 2024 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | - |
| May 31, 2024 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | - |
| May 30, 2024 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | - |
| May 30, 2024 | 0.038 Dividend | |||||
| May 29, 2024 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 4.7420 | - |
| May 28, 2024 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | 4.7718 | - |
| May 24, 2024 | 4.8300 | 4.8300 | 4.8300 | 4.8300 | 4.7916 | - |
| May 23, 2024 | 4.7900 | 4.7900 | 4.7900 | 4.7900 | 4.7519 | - |
| May 22, 2024 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | 4.8015 | - |
| May 21, 2024 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | 4.8412 | - |
| May 20, 2024 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | 4.8214 | - |
| May 17, 2024 | 4.8700 | 4.8700 | 4.8700 | 4.8700 | 4.8313 | - |
| May 16, 2024 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | 4.8114 | - |
| May 15, 2024 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | 4.8214 | - |
| May 14, 2024 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | 4.7718 | - |
| May 13, 2024 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | 4.7222 | - |
| May 10, 2024 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.7122 | - |
| May 09, 2024 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | 4.7222 | - |
| May 08, 2024 | 4.7100 | 4.7100 | 4.7100 | 4.7100 | 4.6726 | - |
| May 07, 2024 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | 4.6428 | - |
| May 06, 2024 | 4.6700 | 4.6700 | 4.6700 | 4.6700 | 4.6329 | - |
| May 03, 2024 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | 4.5932 | - |
| May 02, 2024 | 4.5900 | 4.5900 | 4.5900 | 4.5900 | 4.5535 | - |
| May 01, 2024 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | 4.5237 | - |
| Apr 30, 2024 | 4.5900 | 4.5900 | 4.5900 | 4.5900 | 4.5535 | - |
| Apr 29, 2024 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | 4.6230 | - |
| Apr 29, 2024 | 0.038 Dividend | |||||
| Apr 26, 2024 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | 4.6051 | - |
| Apr 25, 2024 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | 4.6051 | - |
| Apr 24, 2024 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | 4.6445 | - |
| Apr 23, 2024 | 4.7100 | 4.7100 | 4.7100 | 4.7100 | 4.6346 | - |
| Apr 22, 2024 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | 4.5854 | - |
| Apr 19, 2024 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | 4.5559 | - |
| Apr 18, 2024 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.5461 | - |
| Apr 17, 2024 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | 4.5559 | - |
| Apr 16, 2024 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | 4.5657 | - |
| Apr 15, 2024 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 4.5756 | - |
| Apr 12, 2024 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | 4.6051 | - |
| Apr 11, 2024 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | 4.6838 | - |
| Apr 10, 2024 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.6740 | - |
| Apr 09, 2024 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | 4.7429 | - |
| Apr 08, 2024 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | 4.7429 | - |
| Apr 05, 2024 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | 4.7429 | - |
| Apr 04, 2024 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 4.7035 | - |
| Apr 03, 2024 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | 4.7429 | - |
| Apr 02, 2024 | 4.7900 | 4.7900 | 4.7900 | 4.7900 | 4.7133 | - |
| Apr 01, 2024 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | 4.7330 | - |
| Mar 28, 2024 | 4.8300 | 4.8300 | 4.8300 | 4.8300 | 4.7527 | - |
| Mar 27, 2024 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | 4.7330 | - |
| Mar 27, 2024 | 0.038 Dividend | |||||
| Mar 26, 2024 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 4.6661 | - |
| Mar 25, 2024 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 4.6661 | - |
| Mar 22, 2024 | 4.7900 | 4.7900 | 4.7900 | 4.7900 | 4.6759 | - |
| Mar 21, 2024 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | 4.6954 | - |
| Mar 20, 2024 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | 4.6563 | - |
| Mar 19, 2024 | 4.7300 | 4.7300 | 4.7300 | 4.7300 | 4.6173 | - |
| Mar 18, 2024 | 4.7100 | 4.7100 | 4.7100 | 4.7100 | 4.5978 | - |
| Mar 15, 2024 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.5880 | - |
| Mar 14, 2024 | 4.7100 | 4.7100 | 4.7100 | 4.7100 | 4.5978 | - |
| Mar 13, 2024 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.6368 | - |
| Mar 12, 2024 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.6368 | - |
| Mar 11, 2024 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.6368 | - |
| Mar 08, 2024 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.6368 | - |
| Mar 07, 2024 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.6368 | - |
| Mar 06, 2024 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | 4.6075 | - |
| Mar 05, 2024 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.5880 | - |
| Mar 04, 2024 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | 4.6075 | - |
| Mar 01, 2024 | 4.7100 | 4.7100 | 4.7100 | 4.7100 | 4.5978 | - |
| Feb 29, 2024 | 4.6700 | 4.6700 | 4.6700 | 4.6700 | 4.5587 | - |
| Feb 28, 2024 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 4.5392 | - |
| Feb 28, 2024 | 0.038 Dividend | |||||
| Feb 27, 2024 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | 4.5314 | - |
| Feb 26, 2024 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | 4.5120 | - |
| Feb 23, 2024 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | 4.5314 | - |
| Feb 22, 2024 | 4.6900 | 4.6900 | 4.6900 | 4.6900 | 4.5411 | - |
| Feb 21, 2024 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 4.5023 | - |
| Feb 20, 2024 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | 4.4927 | - |
| Feb 16, 2024 | 4.6700 | 4.6700 | 4.6700 | 4.6700 | 4.5217 | - |
| Feb 15, 2024 | 4.6900 | 4.6900 | 4.6900 | 4.6900 | 4.5411 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.