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 31, 2017 3.552 3.584 3.520 3.584 263,742 +0.06(+1.82%)
Jan 30, 2017 3.552 3.552 3.488 3.520 287,953 +0.00(+0.00%)
Jan 27, 2017 3.456 3.552 3.424 3.520 438,079 +0.06(+1.85%)
Jan 26, 2017 3.456 3.520 3.456 3.456 138,197 +0.00(+0.00%)
Jan 25, 2017 3.488 3.520 3.424 3.456 308,067 +0.00(+0.00%)
Jan 24, 2017 3.456 3.545 3.456 3.456 146,985 -0.03(-0.92%)
Jan 23, 2017 3.520 3.520 3.456 3.488 253,569 -0.03(-0.91%)
Jan 20, 2017 3.520 3.552 3.520 3.520 158,344 +0.00(+0.00%)
Jan 19, 2017 3.520 3.552 3.520 3.520 114,656 +0.00(+0.00%)
Jan 18, 2017 3.520 3.584 3.520 3.520 202,588 -0.03(-0.90%)
Jan 17, 2017 3.552 3.584 3.520 3.552 155,098 +0.03(+0.91%)
Jan 13, 2017 3.520 3.520 3.520 0 -0.03(-0.90%)
Jan 12, 2017 3.616 3.616 3.552 3.552 103,188 -0.06(-1.77%)
Jan 11, 2017 3.552 3.616 3.498 3.616 159,710 +0.06(+1.80%)
Jan 10, 2017 3.488 3.552 3.456 3.552 156,867 +0.08(+2.30%)
Jan 09, 2017 3.584 3.584 3.456 3.472 188,385 -0.08(-2.25%)
Jan 06, 2017 3.520 3.552 3.520 3.552 131,845 +0.00(+0.00%)
Jan 05, 2017 3.584 3.584 3.520 3.552 112,682 -0.03(-0.89%)
Jan 04, 2017 3.456 3.584 3.456 3.584 249,340 +0.13(+3.70%)
Jan 03, 2017 3.424 3.488 3.392 3.456 292,813 +0.00(+0.00%)
Dec 30, 2016 3.456 3.456 3.456 0 +0.03(+0.93%)
Dec 29, 2016 3.392 3.509 3.376 3.424 407,041 +0.00(+0.00%)
Dec 28, 2016 3.520 3.520 3.395 3.424 435,735 -0.11(-3.17%)
Dec 27, 2016 3.442 3.536 3.442 3.536 278,558 +0.09(+2.73%)
Dec 23, 2016 3.442 3.442 3.442 0 +0.03(+0.92%)
Dec 22, 2016 3.348 3.442 3.348 3.411 237,851 +0.00(+0.00%)
Dec 21, 2016 3.348 3.442 3.320 3.411 470,585 +0.09(+2.83%)
Dec 20, 2016 3.317 3.317 3.223 3.317 893,342 +0.00(+0.00%)
Dec 19, 2016 3.379 3.411 3.285 3.317 463,664 -0.03(-0.93%)
Dec 16, 2016 3.285 3.411 3.192 3.348 1,120,441 +0.03(+0.94%)
Dec 15, 2016 3.442 3.479 3.300 3.317 812,914 -0.16(-4.50%)
Dec 14, 2016 3.504 3.536 3.442 3.473 334,262 -0.06(-1.77%)
Dec 13, 2016 3.536 3.598 3.473 3.536 280,043 +0.00(+0.00%)
Dec 12, 2016 3.630 3.630 3.536 3.536 161,210 -0.06(-1.74%)
Dec 09, 2016 3.567 3.630 3.567 3.598 92,176 -0.03(-0.86%)
Dec 08, 2016 3.567 3.630 3.536 3.630 113,036 +0.06(+1.75%)
Dec 07, 2016 3.567 3.598 3.567 3.567 109,834 +0.00(+0.00%)
Dec 06, 2016 3.504 3.598 3.473 3.567 191,711 +0.09(+2.70%)
Dec 05, 2016 3.504 3.536 3.473 3.473 118,460 +0.00(+0.00%)
Dec 02, 2016 3.473 3.536 3.442 3.473 217,237 +0.00(+0.00%)
Dec 01, 2016 3.536 3.567 3.442 3.473 412,605 -0.09(-2.63%)
Nov 30, 2016 3.598 3.598 3.504 3.567 188,191 +0.00(+0.00%)
Nov 29, 2016 3.567 3.587 3.504 3.567 59,762 +0.03(+0.88%)
Nov 28, 2016 3.598 3.630 3.536 3.536 86,410 -0.09(-2.59%)
Nov 25, 2016 3.581 3.630 3.567 3.630 37,400 +0.03(+0.87%)
Nov 23, 2016 3.598 3.598 3.598 0 +0.06(+1.77%)
Nov 22, 2016 3.536 3.567 3.536 3.536 149,149 +0.00(+0.00%)
Nov 21, 2016 3.567 3.567 3.536 3.536 138,794 +0.03(+0.89%)
Nov 18, 2016 3.536 3.567 3.504 3.504 117,307 -0.03(-0.88%)
Nov 17, 2016 3.598 3.598 3.520 3.536 170,119 -0.03(-0.88%)
Nov 16, 2016 3.598 3.630 3.567 3.567 208,707 +0.00(+0.00%)
Nov 15, 2016 3.598 3.630 3.567 3.567 87,775 -0.06(-1.72%)
Nov 14, 2016 3.598 3.630 3.567 3.630 154,838 +0.03(+0.87%)
Nov 11, 2016 3.598 3.623 3.536 3.598 153,920 +0.00(+0.00%)
Nov 10, 2016 3.598 3.630 3.567 3.598 298,520 +0.00(+0.00%)
Nov 09, 2016 3.473 3.630 3.442 3.598 361,928 +0.06(+1.77%)
Nov 08, 2016 3.473 3.536 3.473 3.536 158,324 +0.03(+0.89%)
Nov 07, 2016 3.598 3.598 3.473 3.504 502,111 -0.06(-1.75%)
Nov 04, 2016 3.567 3.598 3.542 3.567 199,442 +0.00(+0.00%)
Nov 03, 2016 3.567 3.630 3.567 3.567 94,833 -0.06(-1.72%)
Nov 02, 2016 3.630 3.630 3.567 3.630 123,504 +0.00(+0.00%)
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.