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 (%)
Jan 29, 2016 2.842 2.983 2.836 2.913 639,142 +0.07(+2.47%)
Jan 28, 2016 2.760 2.842 2.743 2.842 153,893 +0.09(+3.18%)
Jan 27, 2016 2.755 2.784 2.737 2.755 63,567 -0.02(-0.84%)
Jan 26, 2016 2.708 2.790 2.690 2.778 248,830 +0.11(+4.17%)
Jan 25, 2016 2.760 2.772 2.643 2.667 200,396 -0.09(-3.39%)
Jan 22, 2016 2.743 2.778 2.720 2.760 176,289 +0.07(+2.61%)
Jan 21, 2016 2.649 2.714 2.603 2.690 335,869 +0.04(+1.55%)
Jan 20, 2016 2.626 2.679 2.497 2.649 981,662 +0.01(+0.44%)
Jan 19, 2016 2.772 2.790 2.579 2.638 746,445 -0.12(-4.25%)
Jan 15, 2016 2.725 2.755 2.755 2.755 316,668 -0.01(-0.42%)
Jan 14, 2016 2.684 2.801 2.614 2.766 619,445 +0.04(+1.50%)
Jan 13, 2016 2.825 2.831 2.673 2.725 751,269 -0.09(-3.32%)
Jan 12, 2016 2.877 2.909 2.737 2.819 698,052 -0.05(-1.83%)
Jan 11, 2016 2.930 2.948 2.854 2.872 557,269 -0.06(-2.00%)
Jan 08, 2016 2.948 2.965 2.924 2.930 142,907 +0.01(+0.20%)
Jan 07, 2016 2.936 2.958 2.913 2.924 273,902 -0.03(-0.99%)
Jan 06, 2016 2.965 2.996 2.936 2.953 187,808 -0.05(-1.75%)
Jan 05, 2016 2.948 3.012 2.942 3.006 179,134 +0.04(+1.38%)
Jan 04, 2016 2.936 2.971 2.924 2.965 192,900 +0.01(+0.20%)
Dec 31, 2015 2.942 2.959 2.959 2.959 434,478 +0.02(+0.60%)
Dec 30, 2015 2.977 2.995 2.936 2.942 417,502 -0.05(-1.76%)
Dec 29, 2015 3.041 3.041 2.965 2.994 500,020 -0.01(-0.49%)
Dec 28, 2015 3.003 3.020 2.980 3.009 408,082 +0.02(+0.76%)
Dec 24, 2015 3.003 2.986 2.986 2.986 148,519 -0.01(-0.19%)
Dec 23, 2015 2.992 3.009 2.929 2.992 303,812 +0.02(+0.58%)
Dec 22, 2015 2.963 2.986 2.952 2.975 106,990 +0.01(+0.39%)
Dec 21, 2015 2.901 2.980 2.895 2.963 322,806 +0.06(+2.17%)
Dec 18, 2015 2.912 2.980 2.895 2.901 466,345 -0.02(-0.78%)
Dec 17, 2015 2.940 2.951 2.843 2.923 977,941 -0.02(-0.58%)
Dec 16, 2015 2.963 2.969 2.923 2.940 402,054 -0.01(-0.39%)
Dec 15, 2015 2.923 2.969 2.912 2.952 543,170 -0.01(-0.19%)
Dec 14, 2015 2.958 2.980 2.918 2.958 569,048 -0.02(-0.58%)
Dec 11, 2015 3.015 3.015 2.952 2.975 385,184 -0.03(-1.14%)
Dec 10, 2015 3.026 3.032 2.992 3.009 195,427 -0.02(-0.57%)
Dec 09, 2015 3.026 3.060 3.009 3.026 244,490 +0.01(+0.38%)
Dec 08, 2015 3.015 3.060 2.969 3.015 386,500 -0.01(-0.19%)
Dec 07, 2015 3.043 3.060 3.009 3.020 313,345 -0.02(-0.75%)
Dec 04, 2015 3.026 3.083 3.026 3.043 254,664 +0.01(+0.38%)
Dec 03, 2015 3.038 3.078 3.026 3.032 221,166 -0.00(-0.09%)
Dec 02, 2015 3.106 3.106 3.032 3.035 156,628 -0.07(-2.12%)
Dec 01, 2015 3.112 3.112 3.078 3.100 171,055 +0.00(+0.00%)
Nov 30, 2015 3.106 3.117 3.069 3.100 150,006 +0.01(+0.18%)
Nov 27, 2015 3.078 3.123 3.071 3.095 105,123 +0.01(+0.37%)
Nov 25, 2015 3.078 3.083 3.083 3.083 177,943 -0.00(-0.09%)
Nov 24, 2015 3.060 3.086 3.032 3.086 335,148 +0.02(+0.65%)
Nov 23, 2015 3.089 3.089 3.032 3.066 641,302 -0.01(-0.37%)
Nov 20, 2015 3.089 3.112 3.060 3.078 199,494 +0.00(+0.00%)
Nov 19, 2015 3.066 3.089 3.055 3.078 138,578 +0.01(+0.19%)
Nov 18, 2015 3.089 3.100 3.055 3.072 239,349 -0.03(-1.10%)
Nov 17, 2015 3.117 3.135 3.089 3.106 94,273 +0.00(+0.00%)
Nov 16, 2015 3.123 3.123 3.083 3.106 84,689 -0.01(-0.18%)
Nov 13, 2015 3.078 3.129 3.077 3.112 167,004 -0.02(-0.55%)
Nov 12, 2015 3.112 3.169 3.091 3.129 225,820 +0.02(+0.74%)
Nov 11, 2015 3.078 3.123 3.064 3.106 165,217 +0.05(+1.68%)
Nov 10, 2015 3.060 3.100 3.043 3.055 153,124 -0.01(-0.19%)
Nov 09, 2015 3.060 3.140 3.060 3.060 199,133 -0.01(-0.19%)
Nov 06, 2015 3.055 3.095 3.049 3.066 260,892 +0.00(+0.00%)
Nov 05, 2015 3.112 3.112 3.066 3.066 116,067 -0.05(-1.47%)
Nov 04, 2015 3.112 3.140 3.112 3.112 59,280 +0.00(+0.00%)
Nov 03, 2015 3.140 3.146 3.100 3.112 178,920 -0.02(-0.55%)
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.